[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRI":3,"homepage-market-summary":36,"stock-historical-DRI":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"DRI","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},"Darden Restaurants, Inc.","NYSE",null,"RETAIL-EATING PLACES","Darden Restaurants is the largest global full-service dining operator, with over $13 billion in system sales across 2,202 company-owned stores at the end of fiscal 2026, spanning the US and Canada. The firm operates 10 banners in four segments, including Olive Garden (42% of sales), LongHorn Steakhouse (26%), and fine dining (21%), which includes The Capital Grille, Ruth's Chris, and Eddie V's. The other 11% of sales comes from smaller concepts such as Yard House and Cheddar's. Darden primarily generates revenue through sales of food and beverage items at its company-owned restaurants. It also earns royalties on sales from 167 franchised locations in US and international markets, which sit within the other segment but are immaterial to consolidated results.","209,931","Orlando, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},3.2347,6.48,"Quarterly","2026-10-09",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},200.33,197.91,200.905,197.06,197.41,2.92,1.48,1089117.094047,31014,200.0088,229.7625,169,1357958.373667184,51.6,7902,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"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":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"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",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":186},365,1000,{"period_high":31,"period_low":32,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":21,"start_date":185,"end_date":5},1359579,496246293.416796,-1.14,"2025-04-22",[187,188,198,209,220,231,242,253,264,275,286,297,307,317,328,339,349,360,371,382,392,402,412,423,432,443,454,465,476,487,498,509,519,530,541,552,562,573,583,594,604,614,624,635,646,656,665,675,686,695,705,716,727,737,748,757,766,774,780,789,798,807,816,825,834,842,851,859,866,875,884,892,901,909,916,924,933,942,950,957,965,974,982,991,999,1007,1013,1021,1030,1039,1048,1054,1063,1072,1080,1088,1095,1102,1110,1119,1128,1137,1145,1152,1161,1168,1175,1184,1193,1201,1209,1218,1225,1233,1240,1247,1252,1260,1268,1276,1284,1292,1301,1309,1317,1324,1332,1340,1349,1357,1365,1371,1380,1386,1395,1404,1411,1420,1429,1437,1445,1452,1460,1467,1475,1484,1492,1498,1506,1513,1520,1528,1536,1544,1552,1561,1570,1577,1586,1594,1601,1606,1615,1624,1633,1641,1647,1654,1662,1669,1677,1686,1693,1701,1710,1717,1725,1733,1739,1746,1755,1764,1770,1778,1787,1793,1801,1809,1817,1826,1834,1842,1849,1856,1863,1870,1877,1884,1891,1900,1907,1914,1922,1930,1938,1946,1955,1964,1972,1981,1989,1998,2006,2014,2023,2032,2039,2046,2053,2062,2070,2079,2087,2096,2104,2113,2119,2127,2134,2143,2149,2157,2166,2175,2184,2191,2198,2206,2214,2221,2228,2233,2240,2246,2251,2259,2267,2275,2282,2290,2298,2305,2311,2320,2327,2336,2345,2353,2360,2367,2376,2384,2392,2399,2407,2415,2422,2431,2439,2447,2455,2462,2469,2476,2483,2490,2497,2502,2509,2515,2520,2527,2534,2541,2549,2554,2561,2568,2576,2583,2591,2598,2604,2612,2618,2624,2629,2635,2643,2647,2654,2662,2669,2677,2683,2690,2697,2703,2711,2717,2723,2731,2737,2744,2752,2760,2767,2775,2783,2787,2794,2801,2807,2815,2822,2830,2837,2845,2852,2858,2866,2873,2880,2888,2895,2902,2909,2917,2923,2929,2937,2945,2950,2956,2964,2972,2979,2986,2992,2998,3003,3011,3018,3023,3028,3035,3043,3052,3058,3065,3071,3077,3084,3090,3095],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":189,"open":190,"high":191,"low":192,"close":25,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",193.99,197.79,193,4.16,2.15,1322003.142646,30306,195.9927,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",195.31,196.97,192.6701,193.25,-1.86,-0.95,1507513.308528,32675,194.2518,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",197.51,198.43,194.69,195.11,-1.91,-0.97,1256718.283142,29104,195.7614,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",200.77,202.39,195.19,197.02,-2.73,-1.37,1494192.892373,36618,197.1681,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",204.91,207.17,198.06,199.75,-7.49,-3.61,1913362.529173,40753,201.0079,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",208.88,212.99,206.22,207.24,-6.45,-3.02,1953679.529336,42603,209.0405,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",215.1,216.17,212.32,213.69,0.15,0.07,1874604.164837,39448,214.1136,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",213.13,215.62,212.57,213.54,2.23,1.06,1314080.211886,30416,213.9946,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",210.26,213.26,209.75,211.31,2.03,0.97,1725074.548281,36206,211.2771,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",206.59,210.4,205.7,209.28,2.54,1.23,1707840.706813,28486,209.0623,{"date":298,"open":299,"high":300,"low":290,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",208.91,208.96,206.74,-1.34,-0.64,893241.555584,30435,207.1373,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",211.79,208.05,208.08,-1.04,-0.5,1098605.824689,27962,209.4613,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",216.58,216.69,208.22,209.12,-9.45,-4.32,1405483.092432,36095,210.2633,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",212.83,219.69,212.0905,218.57,8.68,4.14,1290368.460533,31921,217.4476,{"date":340,"open":300,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",210.2259,207.39,209.89,2.36,1.14,1176523.5335,27892,209.2955,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",208.27,209.58,206.83,207.53,-1.89,-0.9,1018096.896047,35445,207.8391,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",211.06,213.105,209.02,209.42,-3.5,-1.64,1207449.808518,34488,210.889,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",216.46,217,212.73,212.92,-3.96,-1.83,948425.506869,31349,213.7256,{"date":383,"open":384,"high":385,"low":373,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",216.95,219.44,216.88,-1.16,-0.53,620301.162063,22222,217.3879,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":356,"volume":399,"transactions":400,"vwap":401},"2026-09-03",221.07,223.1698,216.59,218.04,-1.99,853882.014456,28965,218.5157,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",215.44,221.61,220.03,4.47,2.07,1253525.691832,35571,220.2066,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",214.11,217.131894,213.77,215.56,1.3,0.61,1020542.075632,32582,215.394,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":227,"percent_change":303,"volume":429,"transactions":430,"vwap":431},"2026-08-31",217.9,220.345,213.68,214.26,1195035.837031,28282,215.1223,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",212.11,215.98,210.88,215.63,4.5,2.13,779457.899433,23213,214.8277,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",216.25,218.78,210.86,211.13,-7.68,-3.51,881677.733431,25559,212.4263,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",219.71,222.52,216.8,218.81,-1.6,-0.73,653121.843305,18655,219.2929,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",224.56,224.88,220.24,220.41,-5.15,-2.28,700223.516968,22852,221.6195,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",226.5,227.275,224.28,225.56,3.96,1.79,888579.908089,27508,225.6215,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",217.94,222.08,217.57,221.6,3.65,1.67,759973.575249,21013,220.5653,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",218.94,221.25,217.795,217.95,-3.94,-1.78,904409.686367,25262,218.8308,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",220.44,226.75,221.89,3.03,1.38,1080097.880314,27380,222.7947,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",226.36,227.64,218.67,218.86,-6.64,-2.94,997996.739139,28826,221.0502,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",223.55,227.11,222.68,225.5,0.24,0.11,1241747.453571,32018,225.3459,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",224.76,225.439,223.12,225.26,1.76,0.79,677962.19654,18036,224.7185,{"date":553,"open":554,"high":31,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",228.19,222.37,223.5,-4.18,-1.84,1095555.798116,28864,224.3993,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",218.66,228.73,217.35,227.68,8.78,4.01,1407004.453172,34275,224.9357,{"date":574,"open":374,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",219.43,215.5774,218.9,0.93,0.43,1036673.148645,28621,218.4067,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",214.57,218.06,212.47,217.97,4.21,1.97,887563.84859,27253,216.3505,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":88,"volume":601,"transactions":602,"vwap":603},"2026-08-07",211.25,215.78,210.555,213.76,2.82,970273.12694,25935,214.0565,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":52,"volume":611,"transactions":612,"vwap":613},"2026-08-06",210.24,210.99,207.147,210.94,2.09,1069073.140685,27159,209.7719,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":610,"volume":621,"transactions":622,"vwap":623},"2026-08-05",205.83,209.47,205.515,208.85,4.28,851590.285777,26067,208.3401,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",204.54,205.52,202.37,204.57,-1.67,-0.81,1077053.520831,26400,204.1823,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",205.93,210.475,204.71,206.24,2.66,1.31,1211467.582242,28009,206.3575,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":367,"volume":653,"transactions":654,"vwap":655},"2026-07-31",204.95,206.115,202.05,203.58,-3.39,1450634.287688,31729,204.3706,{"date":657,"open":658,"high":245,"low":616,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",212.86,206.97,-5.26,-2.48,1627671.511523,38353,207.2503,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":292,"volume":672,"transactions":673,"vwap":674},"2026-07-29",206.66,212.34,205.06,212.23,5.25,1350475.749516,30300,211.4343,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",207.5,211.055,206.07,206.98,2.88,1.41,1649344.846181,34545,208.1991,{"date":687,"open":688,"high":639,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",200.03,204.1,7.79,3.97,1554863.713121,32185,203.532,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":123,"volume":702,"transactions":703,"vwap":704},"2026-07-24",193.92,197.175,192.79,196.31,2.19,970194.352022,24122,196.0719,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",192.47,194.74,190.98,194.12,0.18,0.09,1120616.224109,27528,193.5256,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",194,196.82,192,193.94,0.55,0.28,1477326.773767,30946,194.4524,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":461,"volume":734,"transactions":735,"vwap":736},"2026-07-21",192.92,193.77,191.66,193.39,-1.43,1282837.424431,27887,192.9786,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",198.74,200.11,192.3,194.82,-3.71,-1.87,1718257.326786,36452,194.294,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-17",202.60001,203,197.71001,198.53,-2.68,-1.33,1049400,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-16",197.25,201.75,197.020004,201.21001,5.15,2.63,1393700,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":148,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-15",195.74001,199.24001,193.35001,196.059998,0.16,1304200,{"date":775,"open":776,"high":776,"low":777,"close":768,"change":205,"percent_change":778,"volume":779,"transactions":9,"vwap":768},"2026-07-14",197.88,193.92999,-0.48,1313200,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-13",205.96001,206.19,196.2,196.69,-7.56,-3.7,1781000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",201.52,206.96001,200.92,204.25,2.33,1.15,1554100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",200.95,205.16,200.0099945,201.92,0.82,0.41,1631600,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",204.080002,204.089996,199,201.10001,-3.4,-1.66,1781800,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",205.55,209.37,203.83,204.5,1.28,0.63,1239500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",204.10001,204.81,199.96001,203.22,-1.1,-0.54,1356800,{"date":835,"open":836,"high":837,"low":236,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-02",203.28,205.62,204.32001,2.37,1.17,1506100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",205.78,207.25,201.91,201.95,-4.06,-1.97,1417800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":259,"volume":858,"transactions":9,"vwap":856},"2026-06-30",206.55,207.020004,203.78,206.0099945,0.31,1321600,{"date":860,"open":861,"high":861,"low":862,"close":290,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":290},"2026-06-29",212.7,204.66,-8.02,-3.75,2313700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",212.58,213.98,208.28,213.72,0.96,0.45,2289200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",210.14,216,207.35001,212.75999,-0.69,-0.32,3428500,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",210,216.38,213.45,2.86,1.36,2322200,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",209.75999,214.19,208.8,210.59,-1.41,-0.67,1559000,{"date":902,"open":903,"high":523,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-22",215.13,209.020004,212,-1.45,-0.68,2090300,{"date":910,"open":911,"high":912,"low":913,"close":888,"change":914,"percent_change":52,"volume":915,"transactions":9,"vwap":888},"2026-06-18",215,219.38,212.42999,2.12,1884900,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",207.75,215.39,211.33,2.28,1.09,1192800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-16",209.28999,211,207.2,209.050003,0.29,0.14,939200,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",209.85001,212.50999,208.69,208.75999,-2.71,-1.28,1235200,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":823,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-12",213.25,214.14,209.72,211.47,0.3,1119300,{"date":951,"open":952,"high":927,"low":821,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",205.27,210.84,7.2,3.54,1343100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":890,"volume":964,"transactions":9,"vwap":962},"2026-06-10",202.71001,206.070007,199.25,203.64,2.73,1110800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-09",196.19,201.28,194.50999,200.91,4.91,2.51,1057000,{"date":975,"open":976,"high":977,"low":777,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",195.92,197.53,196,-2.12,-1.07,903600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-05",194.99001,198.82001,194.5,198.12,4.66,2.41,960500,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-04",200.21001,191.73,193.46001,-4.81,-2.43,1209700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-06-03",197.35001,200.84,196.61,198.27,0,959800,{"date":1008,"open":1009,"high":1009,"low":978,"close":1004,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1004},"2026-06-02",200.020004,-3.64,-1.8,990400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":846,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":846},"2026-06-01",202.78,205.070007,201.33,-2,-0.98,1020900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-29",203.52,208.36,202.089996,203.91,-0.56,-0.27,1448300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-28",204.89,207.36,203.23,204.47,-1.46,-0.71,705600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-27",206.89,210.42999,205.87,205.92999,2.1,1.03,1042500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":820,"change":148,"percent_change":772,"volume":1053,"transactions":9,"vwap":820},"2026-05-26",203.38,204.57001,201.97,1053500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-22",198.83,204.39999,198.5,203.50999,6.44,3.27,1503900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-21",195.50999,199.029999,193.72,197.070007,-0.2,-0.1,925800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":955,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-20",194.020004,198.73,191.97,197.27,1.83,742800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":118,"volume":1087,"transactions":9,"vwap":1085},"2026-05-19",193.78999,194.92999,189.97,193.73,-0.02,661200,{"date":1089,"open":777,"high":200,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-18",191.78999,193.75,-2.14,-1.09,1054600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":822,"percent_change":143,"volume":1101,"transactions":9,"vwap":1100},"2026-05-15",195.57001,196.99001,194.059998,195.89,805300,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":578,"volume":1109,"transactions":9,"vwap":1107},"2026-05-14",194.21001,197.11,193.12,194.61,1.8,742900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-13",198.21001,198.44,190.13,192.81,-6.31,-3.17,1381600,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-12",197.19,202.87,196.080002,199.12,3.32,1.7,1338100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-11",196.10001,197.52,193.71001,195.8,-0.43,-0.22,1039900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":271,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-08",199.62,201.039993,194.95,196.23,0.54,877600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":388,"percent_change":1028,"volume":1151,"transactions":9,"vwap":1150},"2026-05-07",193.45,195.86,190.0099945,195.17,1067000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-06",198.28,199.58,194.92,195.7,1.2,0.62,975100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":986,"change":989,"percent_change":1166,"volume":1167,"transactions":9,"vwap":986},"2026-05-05",192.14,196.67999,191.19,1.25,754800,{"date":1169,"open":1170,"high":1171,"low":1149,"close":1172,"change":1173,"percent_change":227,"volume":1174,"transactions":9,"vwap":1172},"2026-05-04",194.57001,195.92999,192.089996,-2.67,974900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-01",200.74001,202.77,192.12,194.75999,-5.8,-2.89,1121100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-30",198.2,201.070007,197.0099945,200.56,4.27,2.18,789200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1135,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-29",196.17,199.53,195.78,196.28999,-0.11,767400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":831,"volume":1208,"transactions":9,"vwap":1206},"2026-04-28",199.67,200.17,195.91,196.50999,-2.19,710100,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-27",200.92999,202.080002,198,198.7,-2.36,-1.17,892600,{"date":1219,"open":1140,"high":1220,"low":1221,"close":1222,"change":940,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-24",202.84,199.45,201.059998,-0.63,909800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":642,"volume":1232,"transactions":9,"vwap":1230},"2026-04-23",201.39,204.55,200.34,202.34,2.61,1763400,{"date":1234,"open":1121,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":682,"volume":1239,"transactions":9,"vwap":1237},"2026-04-22",200.089996,197.12,199.73,2.78,1271600,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":997,"volume":1246,"transactions":9,"vwap":1244},"2026-04-21",202.38,196.020004,196.95,-4.9,885300,{"date":1248,"open":21,"high":1178,"low":1124,"close":1249,"change":138,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-20",201.85001,0.39,938800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1187,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1187},"2026-04-17",198.66,203.89999,198.23,4.41,2.24,1062400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":249,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-16",199.36,200.45,195.71001,196.66,-1.51,1218900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1126,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-15",197.95,202.3,196.73,199.67999,0.86,1564800,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-14",191.45,198.67,197.98,6.09,3.17,1817300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":313,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-13",191.38,191.92,186.91,191.89,-0.26,1583400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-10",194.67999,196.050003,191.41,192.39,-3.95,-2.01,1235400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":158,"volume":1308,"transactions":9,"vwap":1306},"2026-04-09",195.28999,198.089996,194.66,196.34,0.69,1231700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":764,"volume":1316,"transactions":9,"vwap":1314},"2026-04-08",194.59,198.52,193.99001,195.64999,5.02,1936200,{"date":1318,"open":1195,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":249,"volume":1323,"transactions":9,"vwap":1321},"2026-04-07",197.31,190.32001,190.63,-5.94,1162100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":536,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-04-06",195.039993,196.60001,194.45,196.57001,0.12,966900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1061,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-04-02",191.67999,197.039993,190.22,196.33,1.69,1255100,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-01",195.75,197.28,193.039993,193.059998,-2.98,-1.52,1376800,{"date":1350,"open":1351,"high":1352,"low":203,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-31",197.2,198.61,196.039993,0.99,0.51,1132700,{"date":1358,"open":1359,"high":976,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-30",193.42999,192.38,195.050003,2.56,1.33,1122300,{"date":1366,"open":1213,"high":811,"low":1334,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-27",192.49001,-6.38,-3.21,1452100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-26",200.89,202.63,197.92999,198.87,-2.79,-1.38,901400,{"date":1381,"open":829,"high":1382,"low":1123,"close":1383,"change":345,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-25",201.77,201.66,0.57,1287000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-24",195.059998,201.3,194.38,200.52,4.55,2.32,1709600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-23",206.059998,206.75999,195.84,195.97,-7.08,-3.49,1776300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":227,"percent_change":899,"volume":1410,"transactions":9,"vwap":1409},"2026-03-20",205.13,208,201.78,203.050003,5472500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-19",195.72,206.75,195.69,204.42,3.71,1.85,3293900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-18",202.46001,204,199.34,200.71001,-3.15,-1.55,2157000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":227,"volume":1436,"transactions":9,"vwap":1434},"2026-03-17",207.97,210.98,203.73,203.86,-2.83,1732500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":439,"volume":1444,"transactions":9,"vwap":1442},"2026-03-16",205.44,207.8,203.95,206.69,4.32,1694100,{"date":1446,"open":1447,"high":1448,"low":829,"close":628,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":628},"2026-03-13",201.41,203.92,3.94,1.99,1114800,{"date":1453,"open":1454,"high":1455,"low":1256,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-12",201.44,203.14,198.42999,-5.01,-2.46,1327400,{"date":1461,"open":830,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":118,"volume":1466,"transactions":9,"vwap":1464},"2026-03-11",207.52,202.039993,203.44,-0.03,1275000,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1078,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-10",199.37,204.83,199.070007,203.47,0.91,1064000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-09",199.11,201.89,194.25999,201.64,-1.54,-0.76,2056700,{"date":1485,"open":1433,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-06",203.82001,198.10001,203.17999,-3.03,-1.47,1252200,{"date":1493,"open":1222,"high":1494,"low":1222,"close":1495,"change":1496,"percent_change":515,"volume":1497,"transactions":9,"vwap":1495},"2026-03-05",208.53,206.21001,2.8,1787200,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-04",211.5,202.5,203.41,-7.19,-3.41,1745200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":44,"percent_change":158,"volume":1512,"transactions":9,"vwap":1511},"2026-03-03",205.99001,211.14999,202.99001,210.60001,723900,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":204,"volume":1519,"transactions":9,"vwap":1517},"2026-03-02",212.94,208.35001,209.87,-3.98,962700,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1019,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-27",212.96001,214.31,209.94,213.85001,-0.46,1177300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":642,"volume":1535,"transactions":9,"vwap":1533},"2026-02-26",213.52,216.13,212.61,214.83,2.77,917900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":204,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-25",214.97,215.67999,210.17,212.059998,-0.87,1024800,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-24",213.50999,216.23,213.92,-0.34,-0.16,937800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-23",216.86,218.39999,211.10001,214.25999,-3.01,-1.39,1102900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-20",214.039993,218.13,212.63,217.27,4.29,2.01,986800,{"date":1571,"open":1563,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":858,"transactions":9,"vwap":1574},"2026-02-19",215.25,211.25999,212.98,-3.43,-1.58,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-18",216.52,220.64999,216.37,216.41,-2.25,-1.03,1104400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":564,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":564},"2026-02-17",214.32001,219.14,212.84,7.16,3.39,1313600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1500,"change":1599,"percent_change":303,"volume":1600,"transactions":9,"vwap":1500},"2026-02-13",212.69,215.029999,210.45,-1.36,969100,{"date":1602,"open":1563,"high":1603,"low":587,"close":658,"change":260,"percent_change":1604,"volume":1605,"transactions":9,"vwap":658},"2026-02-12",217.14,0.03,1060300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-11",210.48,213.17,208.13,212.78999,2.55,1.21,1178000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-10",215.080002,217.44,210.22,210.24001,-7.77,-3.56,1372800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-09",216.3,219.98,214.24001,218.0099945,1.74,0.8,1239000,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-06",214.38,220.45,216.27,2.71,1.27,1407600,{"date":1642,"open":1532,"high":1643,"low":1644,"close":1645,"change":88,"percent_change":823,"volume":1646,"transactions":9,"vwap":1645},"2026-02-05",216.91,211.63,213.56,1862700,{"date":1648,"open":783,"high":1649,"low":783,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-04",213.23,212.22,6.73,3.28,1684100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":921,"volume":1661,"transactions":9,"vwap":1659},"2026-02-03",200.28,205.92,198.17,205.49001,4.59,1449600,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":138,"volume":1668,"transactions":9,"vwap":1666},"2026-02-02",201.34,197.32001,200.89999,1.55,1401700,{"date":1670,"open":1671,"high":1672,"low":1065,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-30",198.91,199.74001,199.35001,0.02,0.01,1408500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-29",196.7,200.75,195.39999,199.33,2.83,1.44,1519600,{"date":1687,"open":1688,"high":791,"low":1689,"close":1690,"change":1691,"percent_change":1069,"volume":1692,"transactions":9,"vwap":1690},"2026-01-28",200.94,195.96001,196.5,-0.4,886600,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":536,"volume":1700,"transactions":9,"vwap":1698},"2026-01-27",195.55,198.16,195.12,196.89999,0.47,924800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-26",205,205.25999,194.52,196.42999,-9.74,-4.72,1894300,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":108,"percent_change":59,"volume":1716,"transactions":9,"vwap":1715},"2026-01-23",208.11,209.5,205.029999,206.17,1490000,{"date":1718,"open":1719,"high":1720,"low":1721,"close":801,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":801},"2026-01-22",208.59,209.22,205.020004,-2.18,-1.05,894800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1481,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-21",208.89999,209.36,204.17,207.34,-0.74,1590400,{"date":1734,"open":1735,"high":1538,"low":1736,"close":244,"change":1737,"percent_change":1173,"volume":1738,"transactions":9,"vwap":244},"2026-01-20",213.64999,207.63,-5.74,2076500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":930,"percent_change":931,"volume":1745,"transactions":9,"vwap":1744},"2026-01-16",213,215.84,211.8,214.62,1882200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-15",208.39999,215.14999,208.16,214.33,6.46,3.11,2091700,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-14",205.81,208.49001,204.41,207.87,1.32,0.64,1258600,{"date":1765,"open":1610,"high":1766,"low":1767,"close":853,"change":1768,"percent_change":227,"volume":1769,"transactions":9,"vwap":853},"2026-01-13",210.56,205.53,-2.87,1945000,{"date":1771,"open":1772,"high":1773,"low":1774,"close":365,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":365},"2026-01-12",202.49001,209.59,200.97,7.06,3.49,2416400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-09",200.53999,203.67999,198.75,202.36,-0.14,-0.07,1971900,{"date":1788,"open":1164,"high":1789,"low":1790,"close":1501,"change":963,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1501},"2026-01-08",204.62,196.59,1.37,1828200,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":778,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2026-01-07",201.17,203.25,199.38,199.77,-0.24,2424800,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1449,"volume":1808,"transactions":9,"vwap":1806},"2026-01-06",193.34,200.67,192.53999,200.25,7.59,2347700,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-05",186.81,193.0099945,192.66,5.45,2.91,2074000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-02",184.53999,188.42,183.34,187.21001,3.19,1.73,1498800,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":313,"volume":1833,"transactions":9,"vwap":1831},"2025-12-31",184.64999,185.86,183.74001,184.020004,-0.93,1227000,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1723,"volume":1841,"transactions":9,"vwap":1839},"2025-12-30",186.47,187.55,184.92,184.95,-1.96,1123400,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1288,"change":1036,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1288},"2025-12-29",187,188.81,186.60001,-0.78,1280900,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1481,"percent_change":631,"volume":1855,"transactions":9,"vwap":1854},"2025-12-26",189.28999,189.84,186.82001,188.37,839100,{"date":1857,"open":1844,"high":1858,"low":1859,"close":1860,"change":1815,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-24",190.67999,186.41,189.91,1.56,768500,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1844,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1844},"2025-12-23",189.10001,184.64,-2.26,-1.19,1465700,{"date":1871,"open":1851,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":882,"volume":1876,"transactions":9,"vwap":1874},"2025-12-22",191.34,187.10001,189.25999,-0.61,2001800,{"date":1878,"open":1296,"high":1879,"low":1880,"close":1881,"change":1558,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-19",191.92999,186.71001,189.87,-1.56,4788700,{"date":1885,"open":1213,"high":1213,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-18",187.25999,192.88,3.35,1.77,4743900,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-17",185.56,191.99001,185.5,189.53,4,2.16,2593500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":356,"percent_change":778,"volume":1906,"transactions":9,"vwap":1905},"2025-12-16",185.94,187.25,184.35001,185.53,1918400,{"date":1908,"open":1909,"high":1822,"low":1910,"close":1911,"change":1912,"percent_change":921,"volume":1913,"transactions":9,"vwap":1911},"2025-12-15",183.13,183,186.42999,4.15,2194300,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1027,"volume":1921,"transactions":9,"vwap":1919},"2025-12-12",183.28,186.7,181.46001,182.28,-1.02,1585300,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":795,"volume":1929,"transactions":9,"vwap":1927},"2025-12-11",180.039993,184.2,179.24001,183.3,4.18,1220100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":590,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-10",177.99001,180.10001,177.47,179.12,1.11,1018800,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1347,"volume":1945,"transactions":9,"vwap":1943},"2025-12-09",179.39999,181.32001,177.070007,177.14999,-2.74,895600,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-08",178.73,180.89999,177.10001,179.89,2.17,1.22,1246200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-05",177.2,178.96001,176.17,177.72,1.46,0.83,1139800,{"date":1965,"open":1966,"high":1948,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-04",178.029999,175.059998,176.25999,-1.06,-0.6,1031800,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-03",175.46001,178.92,174.72,177.32001,2.68,1.53,1065600,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":133,"volume":1988,"transactions":9,"vwap":1986},"2025-12-02",175.64,175.92999,174.080002,174.64,0.7,1849800,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-01",178.66,179.22,173.91,173.94,-5.64,-3.14,2204600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2000,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2000},"2025-11-28",179.58,180.92,179.44,-0.42,-0.23,387000,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":133,"volume":2013,"transactions":9,"vwap":2011},"2025-11-26",179.69,181.63,179.070007,180,0.72,1311600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-25",174.36,179.52,174.16,179.28,5.96,3.44,1563200,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-24",174.28,175.86,172.7,173.32001,-1.4,-0.8,1598900,{"date":2033,"open":139,"high":2034,"low":2035,"close":1976,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1976},"2025-11-21",175.38,169.53,5.51,3.26,2204000,{"date":2040,"open":2041,"high":2042,"low":32,"close":2043,"change":2044,"percent_change":1526,"volume":2045,"transactions":9,"vwap":2043},"2025-11-20",170.81,171.13,169.21001,-0.79,1538700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":312,"percent_change":1875,"volume":2052,"transactions":9,"vwap":2051},"2025-11-19",171.28999,172.38,169.98,170,1017000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-18",171.92999,172.88,169.67999,171.039993,-0.75,-0.44,1552000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":1216,"volume":2069,"transactions":9,"vwap":2067},"2025-11-17",174.95,175.56,171.5,171.78999,-2.04,1353500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-14",175.14,176.86,173.31,173.83,-1.59,-0.91,1210700,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1784,"volume":2086,"transactions":9,"vwap":2084},"2025-11-13",175.53999,178.64,174.99001,175.42,-0.25,1495300,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-12",172.080002,176,171.75,175.67,4.08,2.38,1512700,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1018,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-11-11",173.66,174.12,170.64,171.59,-1.15,1702100,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-10",178.98,179.11,172.66,173.59,-4.47,-2.51,1418700,{"date":2114,"open":2115,"high":2116,"low":2073,"close":2117,"change":722,"percent_change":857,"volume":2118,"transactions":9,"vwap":2117},"2025-11-07",177.24001,180.12,178.059998,1224500,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-06",179.25999,177.13,177.50999,-2.59,-1.44,1035800,{"date":2128,"open":2129,"high":2130,"low":2131,"close":1933,"change":2132,"percent_change":1785,"volume":2133,"transactions":9,"vwap":1933},"2025-11-05",180.050003,182.020004,178.95,-0.12,1126100,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-04",177.57001,180.77,176.22,180.22,2.65,1.49,1584300,{"date":2144,"open":2145,"high":2116,"low":2146,"close":2136,"change":2147,"percent_change":733,"volume":2148,"transactions":9,"vwap":2136},"2025-11-03",179.63,173.53,-2.58,1965900,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":922,"volume":2156,"transactions":9,"vwap":2154},"2025-10-31",177.92,180.75999,177,180.14999,1.95,1315400,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-30",180.97,181.36,177.83,178.2,-4.21,-2.31,1192900,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-29",180.020004,182.71001,177.33,182.41,1.08,0.6,1842300,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-28",182.64,183.49001,180.69,181.33,-2.3,-1.25,773400,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1868,"percent_change":303,"volume":2190,"transactions":9,"vwap":2189},"2025-10-27",184.72,185.45,182.46001,183.63,1036800,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":367,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-10-24",187.27,184.28999,184.82001,-0.88,786300,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":205,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-10-23",187.080002,187.98,184.67999,186.46001,-0.51,714700,{"date":2207,"open":2208,"high":2209,"low":1836,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-22",188.19,189.050003,187.41,-0.08,-0.04,703800,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1134,"percent_change":2004,"volume":2220,"transactions":9,"vwap":2219},"2025-10-21",188.059998,188.98,187.089996,187.49001,830300,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1028,"percent_change":1784,"volume":2227,"transactions":9,"vwap":2226},"2025-10-20",191.25999,191.5,187.56,187.92,1026900,{"date":2229,"open":2230,"high":1320,"low":2231,"close":2208,"change":165,"percent_change":1250,"volume":2232,"transactions":9,"vwap":2208},"2025-10-17",188.58,187.14,1269900,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2077,"percent_change":778,"volume":2239,"transactions":9,"vwap":2238},"2025-10-16",187.34,188.89999,186.63,187.45,902500,{"date":2241,"open":2242,"high":2223,"low":2243,"close":2244,"change":890,"percent_change":44,"volume":2245,"transactions":9,"vwap":2244},"2025-10-15",187.78,187.50999,188.36,894300,{"date":2247,"open":1830,"high":2248,"low":2249,"close":1844,"change":1450,"percent_change":2172,"volume":2250,"transactions":9,"vwap":1844},"2025-10-14",187.97,183.48,1069200,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":914,"volume":2258,"transactions":9,"vwap":2256},"2025-10-13",183.39999,186.89999,182.21001,185.0099945,3.84,1245800,{"date":2260,"open":1893,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-10",186,181.11,181.17,-5.52,-2.96,1190900,{"date":2268,"open":2269,"high":2270,"low":1859,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-09",188.23,188.84,186.69,-1.23,-0.65,785500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2226,"change":2280,"percent_change":355,"volume":2281,"transactions":9,"vwap":2226},"2025-10-08",191.3,191.74001,187.85001,-3.62,1142600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":356,"volume":2289,"transactions":9,"vwap":2287},"2025-10-07",193.070007,194.070007,189.37,191.53999,-1.73,1018100,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":712,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-10-06",193.39999,196.56,192.44,193.27,0.05,1115900,{"date":2299,"open":2300,"high":2301,"low":2287,"close":2302,"change":2303,"percent_change":1550,"volume":2304,"transactions":9,"vwap":2302},"2025-10-03",192.72,194.16,193.17999,-0.31,930400,{"date":2306,"open":1872,"high":2307,"low":2308,"close":2309,"change":922,"percent_change":1384,"volume":2310,"transactions":9,"vwap":2309},"2025-10-02",194.31,191,193.49001,1029000,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-01",190.11,192.42,189.67,192.39999,2.04,1.07,1056900,{"date":2321,"open":2322,"high":1894,"low":2323,"close":2324,"change":2325,"percent_change":1599,"volume":2326,"transactions":9,"vwap":2324},"2025-09-30",191.8,189.53999,190.36,-2.62,1166200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-29",189.020004,193.020004,188.089996,192.98,4.86,2.58,1588100,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-09-26",187.81,189.58,186.98,188.12,1.1,0.59,1289900,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":805,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-09-25",186.78,187.46001,183.080002,187.020004,0.22,1593400,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":712,"percent_change":2296,"volume":2359,"transactions":9,"vwap":2358},"2025-09-24",186.49001,188.24001,185.3,186.61,1302300,{"date":2361,"open":2362,"high":2363,"low":2178,"close":2364,"change":642,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-09-23",185.080002,186.84,186.52,0.71,1515200,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-22",184.81,185.46001,182.75999,185.21001,0.48,0.26,2103200,{"date":2377,"open":2378,"high":1115,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-09-19",192.75999,184.60001,184.73,-8.01,-4.16,3337500,{"date":2385,"open":2386,"high":2387,"low":2254,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-18",193.67,195.070007,192.74001,-16.05,-7.69,6696500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2182,"percent_change":1970,"volume":2398,"transactions":9,"vwap":2397},"2025-09-17",210.46001,211.89999,208.53999,208.78999,1376000,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":979,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-09-16",212.42,214.34,209.45,210.039993,-1,1261900,{"date":2408,"open":2409,"high":903,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-15",213.3,212.070007,212.16,-0.45,-0.21,1004700,{"date":2416,"open":2417,"high":2418,"low":2419,"close":1532,"change":2044,"percent_change":2420,"volume":2421,"transactions":9,"vwap":1532},"2025-09-12",214.089996,215.28,212.45,-0.37,1138500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-11",211.52,214.029999,209.88,213.39999,1.94,0.92,939000,{"date":2432,"open":947,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-09-10",213.14999,209.0099945,211.46001,-0.39,-0.18,1139200,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":271,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-09-09",209.69,212.25,208.85001,211.85001,0.5,1201300,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":857,"volume":2454,"transactions":9,"vwap":2452},"2025-09-08",209.53,211.2,208.25999,210.78999,0.65,1199000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":877,"change":2460,"percent_change":1086,"volume":2461,"transactions":9,"vwap":877},"2025-09-05",209.63,211.39,208.10001,-0.05,739800,{"date":2463,"open":1720,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2429,"volume":2468,"transactions":9,"vwap":2466},"2025-09-04",210.47,207.49001,210.19,1.92,736600,{"date":2470,"open":854,"high":2471,"low":2472,"close":351,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":351},"2025-09-03",208.45,206.64,0.21,0.1,791500,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2480,"change":2481,"percent_change":1143,"volume":2482,"transactions":9,"vwap":2480},"2025-09-02",205.73,208.52,208.059998,1.12,783300,{"date":2484,"open":2485,"high":1407,"low":2486,"close":2487,"change":2488,"percent_change":537,"volume":2489,"transactions":9,"vwap":2487},"2025-08-29",206.64999,205.88,206.94,0.23,701700,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":873,"percent_change":2351,"volume":2496,"transactions":9,"vwap":2495},"2025-08-28",206.12,207,205.10001,206.71001,730600,{"date":2498,"open":627,"high":1041,"low":2499,"close":2500,"change":723,"percent_change":931,"volume":2501,"transactions":9,"vwap":2500},"2025-08-27",205.31,206.25999,591500,{"date":2503,"open":2504,"high":2505,"low":648,"close":2506,"change":165,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-08-26",205.72,206.73,205.98,0.36,907400,{"date":2510,"open":2511,"high":886,"low":2512,"close":2512,"change":2513,"percent_change":460,"volume":2514,"transactions":9,"vwap":2512},"2025-08-25",208.19,205.24001,-3.34,995200,{"date":2516,"open":1516,"high":886,"low":2517,"close":2518,"change":2317,"percent_change":1354,"volume":2519,"transactions":9,"vwap":2518},"2025-08-22",207.48,208.58,863600,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":205,"percent_change":1526,"volume":2526,"transactions":9,"vwap":2525},"2025-08-21",206.7,207.74001,205.57001,206.53999,581900,{"date":2528,"open":2529,"high":2530,"low":680,"close":2465,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2465},"2025-08-20",208.38,209.97,-0.35,-0.17,839500,{"date":2535,"open":844,"high":1644,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-19",204.74001,207.84,2.43,1.18,934700,{"date":2542,"open":2543,"high":2544,"low":1759,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-18",207.67,208.25,205.41,-1.94,-0.94,1298700,{"date":2550,"open":2551,"high":1610,"low":1714,"close":879,"change":2552,"percent_change":823,"volume":2553,"transactions":9,"vwap":879},"2025-08-15",207.14,1.29,1337700,{"date":2555,"open":2556,"high":2557,"low":2558,"close":1397,"change":2559,"percent_change":2003,"volume":2560,"transactions":9,"vwap":1397},"2025-08-14",206.25,206.85001,203.97,-0.86,744400,{"date":2562,"open":2499,"high":2563,"low":2564,"close":2565,"change":483,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-08-13",207.53999,202.64999,206.92,0.87,997600,{"date":2569,"open":2570,"high":2571,"low":2572,"close":1406,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":1406},"2025-08-12",203.19,205.50999,202.96001,3.58,1.78,675600,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2412,"percent_change":1135,"volume":2582,"transactions":9,"vwap":2581},"2025-08-11",202.82001,202.85001,199.8,201.55,793000,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1583,"volume":2590,"transactions":9,"vwap":2588},"2025-08-08",205.63,206.029999,201.67,202,-4.66,1027700,{"date":2592,"open":2593,"high":2594,"low":2595,"close":667,"change":2596,"percent_change":165,"volume":2597,"transactions":9,"vwap":667},"2025-08-07",205.37,206.72,204.33,1.51,950100,{"date":2599,"open":2600,"high":2601,"low":751,"close":2602,"change":1473,"percent_change":873,"volume":2603,"transactions":9,"vwap":2602},"2025-08-06",204.78999,207.059998,205.14999,956900,{"date":2605,"open":2606,"high":1439,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-05",203.64999,203.039993,204.24001,-0.57,-0.28,992900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":828,"change":1761,"percent_change":2453,"volume":2617,"transactions":9,"vwap":828},"2025-08-04",203.84,205.45,202.2,1090800,{"date":2619,"open":1177,"high":2620,"low":1204,"close":2621,"change":2622,"percent_change":73,"volume":2623,"transactions":9,"vwap":2621},"2025-08-01",204.020004,203.49001,1.82,1158400,{"date":2625,"open":1015,"high":2626,"low":793,"close":2587,"change":2627,"percent_change":2059,"volume":2628,"transactions":9,"vwap":2587},"2025-07-31",205.23,-1.53,1223900,{"date":2630,"open":2631,"high":2601,"low":2632,"close":2633,"change":1699,"percent_change":2488,"volume":2634,"transactions":9,"vwap":2633},"2025-07-30",204.75999,202.17,203.2,1450400,{"date":2636,"open":2637,"high":2638,"low":1454,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-07-29",203.69,204.0099945,202.73,-0.38,-0.19,1017300,{"date":2644,"open":1228,"high":1228,"low":847,"close":2645,"change":227,"percent_change":899,"volume":2646,"transactions":9,"vwap":2645},"2025-07-28",203.11,1225000,{"date":2648,"open":2649,"high":2650,"low":628,"close":2651,"change":2652,"percent_change":1962,"volume":2653,"transactions":9,"vwap":2651},"2025-07-25",203.13,204.59,204.48,1.68,867200,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":1944,"volume":2661,"transactions":9,"vwap":2659},"2025-07-24",206.89999,207.0099945,202.21001,202.8,-5.71,1480500,{"date":2663,"open":2664,"high":2665,"low":2544,"close":2666,"change":2059,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-07-23",209.98,211.42,208.50999,-0.36,1099600,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2539,"volume":2676,"transactions":9,"vwap":2674},"2025-07-22",206.81,209.64999,206.34,209.25999,2.45,754600,{"date":2678,"open":2679,"high":886,"low":2680,"close":2671,"change":226,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2671},"2025-07-21",209.38,206.74001,-1.3,926700,{"date":2684,"open":2537,"high":2685,"low":2686,"close":2687,"change":989,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-07-18",210.25999,206.39,209.53999,1.16,1052200,{"date":2691,"open":2692,"high":2693,"low":2499,"close":2694,"change":2695,"percent_change":832,"volume":2696,"transactions":9,"vwap":2694},"2025-07-17",207.16,209.39,207.13,-1.12,1269100,{"date":2698,"open":2673,"high":2699,"low":2492,"close":2544,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2544},"2025-07-16",209.50999,1.54,0.75,1113900,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2495,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2495},"2025-07-15",207.75999,208.63,206.089996,-2.77,-1.32,1215400,{"date":2712,"open":2713,"high":2714,"low":2480,"close":2715,"change":931,"percent_change":260,"volume":2716,"transactions":9,"vwap":2715},"2025-07-14",209.66,210.82001,209.48,1173900,{"date":2718,"open":2719,"high":913,"low":1407,"close":2720,"change":2721,"percent_change":814,"volume":2722,"transactions":9,"vwap":2720},"2025-07-11",212.28,209.34,-3.54,1471000,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":227,"volume":2730,"transactions":9,"vwap":2728},"2025-07-10",214.25,216.75,212.35001,212.88,-2.95,1331900,{"date":2732,"open":1555,"high":2733,"low":404,"close":2734,"change":1011,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-07-09",218.5,215.83,-0.83,1087700,{"date":2738,"open":2739,"high":2740,"low":903,"close":2741,"change":2742,"percent_change":2701,"volume":2743,"transactions":9,"vwap":2741},"2025-07-08",216.96001,218.23,217.63,1.61,838100,{"date":2745,"open":2746,"high":2747,"low":1588,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-07-07",219.32001,220.32001,216.020004,-4.25,-1.93,1247800,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":579,"volume":2759,"transactions":9,"vwap":2757},"2025-07-03",219.84,220.85001,218.82001,220.27,0.94,604900,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":1028,"percent_change":2132,"volume":2766,"transactions":9,"vwap":2765},"2025-07-02",218.91,219.66,215.27,219.33,1314500,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2701,"volume":2774,"transactions":9,"vwap":2772},"2025-07-01",217.66,222.56,217.61,219.60001,1.63,1518000,{"date":2776,"open":2777,"high":2778,"low":2779,"close":588,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":588},"2025-06-30",216.35001,218.67999,215.53,1.84,0.85,1487000,{"date":2784,"open":1742,"high":1581,"low":2785,"close":1531,"change":772,"percent_change":260,"volume":2786,"transactions":9,"vwap":1531},"2025-06-27",213.73,3490800,{"date":2788,"open":2789,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":881,"volume":2793,"transactions":9,"vwap":2791},"2025-06-26",218.92999,215.34,215.97,-1.49,1425100,{"date":2795,"open":2796,"high":2797,"low":1637,"close":2798,"change":2799,"percent_change":2627,"volume":2800,"transactions":9,"vwap":2798},"2025-06-25",221.020004,221.48,217.46001,-3.37,1711500,{"date":2802,"open":556,"high":2803,"low":2804,"close":2805,"change":2204,"percent_change":2004,"volume":2806,"transactions":9,"vwap":2805},"2025-06-24",224.94,220.63,220.83,1686500,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":849,"volume":2814,"transactions":9,"vwap":2812},"2025-06-23",221.86,223.88,213.070007,221.34,-4.44,2729600,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":514,"percent_change":890,"volume":2821,"transactions":9,"vwap":2820},"2025-06-20",223.57001,228.27,217.0099945,225.78,3826300,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":356,"volume":2829,"transactions":9,"vwap":2827},"2025-06-18",225.21001,226.33,221.41,222.75,-2.03,2672000,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1674,"percent_change":1675,"volume":2836,"transactions":9,"vwap":2835},"2025-06-17",224.39,226.98,223.089996,224.78,2161500,{"date":2838,"open":2839,"high":2840,"low":2839,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-06-16",220.14999,225.41,224.75999,7.26,3.34,1914200,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2303,"percent_change":1784,"volume":2851,"transactions":9,"vwap":2850},"2025-06-13",217.69,218.7,215.52,217.5,1329400,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":931,"percent_change":113,"volume":2482,"transactions":9,"vwap":2857},"2025-06-12",216.53,217.91,215.94,217.81,{"date":2859,"open":319,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-06-11",219.050003,215.71001,217.67,1.47,0.68,951500,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":366,"percent_change":2076,"volume":2872,"transactions":9,"vwap":2871},"2025-06-10",219.39999,220.0099945,215.67,216.2,949600,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":1952,"percent_change":52,"volume":2879,"transactions":9,"vwap":2878},"2025-06-09",217.52,220.78999,216.14,219.7,1364700,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":796,"volume":2887,"transactions":9,"vwap":2885},"2025-06-06",217.17999,218.16,214.92999,217.53,2.47,761200,{"date":2889,"open":2856,"high":2890,"low":2891,"close":2892,"change":1868,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-06-05",216.44,213.99001,215.059998,-0.55,835400,{"date":2896,"open":2897,"high":2898,"low":2899,"close":445,"change":2900,"percent_change":2060,"volume":2901,"transactions":9,"vwap":445},"2025-06-04",217.19,217.89999,215.33,-0.96,811400,{"date":2903,"open":2854,"high":2904,"low":2905,"close":2906,"change":2507,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2906},"2025-06-03",218.22,214.64999,217.21001,0.17,1255900,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":293,"volume":2916,"transactions":9,"vwap":2914},"2025-06-02",213.25999,216.89999,212.53,216.85001,2.64,1185800,{"date":2918,"open":861,"high":2919,"low":2920,"close":2921,"change":2445,"percent_change":2488,"volume":2922,"transactions":9,"vwap":2921},"2025-05-30",214.75999,212.59,214.21001,1415700,{"date":2924,"open":2925,"high":1539,"low":2926,"close":2927,"change":2460,"percent_change":1086,"volume":2928,"transactions":9,"vwap":2927},"2025-05-29",214.080002,211.45,213.71001,1623700,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":1784,"volume":2936,"transactions":9,"vwap":2934},"2025-05-28",214.020004,215.050003,212.87,213.75999,-0.29,1066800,{"date":2938,"open":2939,"high":945,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-05-27",206.050003,205.38,214.050003,10.03,4.92,2048300,{"date":2946,"open":2947,"high":2948,"low":803,"close":2620,"change":931,"percent_change":260,"volume":2949,"transactions":9,"vwap":2620},"2025-05-23",202.57001,204.64999,901500,{"date":2951,"open":1464,"high":2952,"low":2953,"close":2954,"change":165,"percent_change":2507,"volume":2955,"transactions":9,"vwap":2954},"2025-05-22",204.45,202.13,203.88,2844400,{"date":2957,"open":2958,"high":2959,"low":2960,"close":1455,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":1455},"2025-05-21",205.32001,206.39999,202.92999,-3.9,-1.88,1696200,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":631,"volume":2971,"transactions":9,"vwap":2969},"2025-05-20",207.95,209.41,206.92999,207.039993,-1.69,1231400,{"date":2973,"open":617,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":1378,"volume":2978,"transactions":9,"vwap":2976},"2025-05-19",210.44,208.0099945,208.73,-2.92,1560300,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2140,"percent_change":1639,"volume":2985,"transactions":9,"vwap":2984},"2025-05-16",209.24001,211.82001,208.32001,211.64999,2316200,{"date":2987,"open":1610,"high":609,"low":677,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-05-15",209,1.58,0.76,2227000,{"date":2993,"open":2994,"high":2544,"low":1016,"close":2995,"change":2996,"percent_change":2539,"volume":2997,"transactions":9,"vwap":2995},"2025-05-14",205.60001,207.42,2.42,2635100,{"date":2999,"open":1423,"high":1720,"low":3000,"close":1703,"change":796,"percent_change":3001,"volume":3002,"transactions":9,"vwap":1703},"2025-05-13",203.3,0.56,2843300,{"date":3004,"open":750,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-05-12",205.95,201.39999,203.85001,5.44,2.74,3983700,{"date":3012,"open":3013,"high":1806,"low":785,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-05-09",199.64,198.41,-0.59,-0.3,1321000,{"date":3019,"open":970,"high":3020,"low":3021,"close":811,"change":52,"percent_change":1355,"volume":3022,"transactions":9,"vwap":811},"2025-05-08",201.2,198.92999,1428500,{"date":3024,"open":3025,"high":1211,"low":3026,"close":1213,"change":313,"percent_change":2085,"volume":3027,"transactions":9,"vwap":1213},"2025-05-07",199.57001,197.82001,1754100,{"date":3029,"open":3030,"high":3031,"low":3032,"close":1058,"change":557,"percent_change":3033,"volume":3034,"transactions":9,"vwap":1058},"2025-05-06",200.69,201.25999,198.47,-2.06,877400,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":3015,"volume":3042,"transactions":9,"vwap":3040},"2025-05-05",203.57001,204.14999,201.86,202.67999,-1.21,934100,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3048},"2025-05-02",202.44,204.12,201.36,203.89,4.03,2.02,820200,{"date":3053,"open":3054,"high":3055,"low":1256,"close":3056,"change":1847,"percent_change":2436,"volume":3057,"transactions":9,"vwap":3056},"2025-05-01",200.48,202.39999,199.86,881600,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":2622,"percent_change":2429,"volume":3064,"transactions":9,"vwap":3063},"2025-04-30",197.63,201.50999,194.97,200.64,1155400,{"date":3066,"open":811,"high":3067,"low":3068,"close":985,"change":1427,"percent_change":3069,"volume":3070,"transactions":9,"vwap":985},"2025-04-29",199.85001,196.37,-0.77,877800,{"date":3072,"open":3073,"high":1211,"low":3074,"close":3075,"change":1639,"percent_change":1762,"volume":3076,"transactions":9,"vwap":3075},"2025-04-28",199.48,197.45,200.37,979400,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":302,"percent_change":899,"volume":3083,"transactions":9,"vwap":3082},"2025-04-25",199.22,201.080002,197.78,199.10001,811700,{"date":3085,"open":3086,"high":3086,"low":1131,"close":3087,"change":755,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3087},"2025-04-24",200.73,200.44,-0.66,935600,{"date":3091,"open":3092,"high":659,"low":3093,"close":1382,"change":2196,"percent_change":1134,"volume":3094,"transactions":9,"vwap":1382},"2025-04-23",205.059998,201.020004,945200,{"date":185,"open":1066,"high":2578,"low":3096,"close":2564,"change":3097,"percent_change":2622,"volume":3098,"transactions":9,"vwap":2564},197.78999,3.62,935500]