[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMR":3,"homepage-market-summary":35,"stock-historical-EMR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EMR","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},"Emerson Electric Co.","NYSE",null,"ELECTRONIC & OTHER ELECTRICAL EQUIPMENT (NO COMPUTER EQUIP)","Founded in 1890 as the first manufacturer of electric fans in North America, Emerson Electric has become a leading industrial automation player through the acquisition of established brands. Emerson organizes its business into seven segments that sell a wide range of automation software, power tools, and automation hardware such as valves, gauges, and switches. In recent years, Emerson divested its climate technology and consumer businesses to become more of a pure-play industrial automation company. The automation of a factory is an enticing long-term proposition for manufacturers, helping reduce accident rates and raise uptime and productivity.","71,000","St Louis, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3737,2.22,"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},161.61,161.59,164.13,160.24,158.57,3.04,1.92,2875337.241574,48203,161.6883,166.35,122.64,2839046.245490656,89.2,13696,{"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},97.61,2930991,1069811661.372664,61.95,"2025-04-22",[187,188,198,209,220,230,240,250,259,270,281,292,303,314,324,335,345,356,367,378,388,399,410,421,432,443,454,465,475,486,497,508,519,530,541,552,561,570,580,591,601,611,621,630,641,652,663,673,684,695,705,715,726,737,748,757,766,775,784,793,800,809,817,826,833,842,851,859,866,875,884,892,901,910,918,926,934,943,952,960,968,976,983,991,999,1008,1014,1022,1031,1039,1047,1056,1063,1072,1081,1089,1098,1105,1113,1121,1129,1138,1145,1152,1159,1168,1176,1184,1191,1200,1208,1216,1224,1232,1241,1250,1259,1266,1274,1282,1291,1298,1306,1313,1322,1331,1339,1347,1355,1364,1372,1381,1390,1398,1405,1411,1419,1427,1434,1442,1450,1458,1467,1476,1484,1492,1500,1506,1513,1522,1531,1539,1547,1556,1565,1574,1579,1585,1591,1597,1606,1614,1623,1631,1640,1649,1657,1665,1673,1680,1687,1693,1702,1710,1718,1725,1732,1739,1747,1754,1763,1769,1777,1785,1792,1800,1808,1817,1823,1831,1840,1846,1855,1863,1870,1877,1883,1891,1899,1906,1915,1920,1927,1933,1941,1948,1955,1961,1966,1973,1982,1988,1994,2000,2009,2015,2024,2032,2041,2048,2055,2062,2071,2077,2083,2091,2099,2107,2114,2122,2127,2134,2140,2148,2156,2163,2168,2176,2183,2191,2198,2206,2213,2218,2227,2234,2243,2249,2255,2262,2269,2276,2282,2288,2295,2303,2311,2317,2323,2329,2335,2342,2347,2353,2362,2370,2377,2384,2388,2394,2402,2409,2416,2422,2428,2434,2441,2446,2452,2457,2462,2467,2473,2480,2485,2492,2497,2504,2511,2518,2526,2532,2541,2547,2554,2559,2565,2572,2578,2585,2593,2600,2607,2614,2619,2626,2633,2641,2648,2656,2661,2667,2675,2681,2687,2691,2695,2700,2705,2710,2716,2721,2726,2732,2740,2747,2753,2762,2770,2777,2782,2788,2795,2802,2809,2817,2824,2832,2840,2848,2855,2862,2870,2877,2885,2892,2901,2909,2917,2924,2930,2939,2947,2954,2962,2970,2977,2984,2993,3000,3007,3015,3021,3030,3038],{"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":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",153.35,159.18,153.1,3.47,2.24,3341473.46367,54323,157.8842,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",158.25,158.28,154.96,155.1,-2.14,-1.36,4646191.348814,53287,155.9888,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",160.07,160.29,156.24,157.24,-2.15,-1.35,2448011.911769,44945,157.3254,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":43,"volume":227,"transactions":228,"vwap":229},"2026-09-28",156.64,160.13,156.57,159.39,1.16,2140475.606829,41629,159.0682,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":87,"volume":237,"transactions":238,"vwap":239},"2026-09-25",157.68,159.87,156.675,158.23,2.09,1956234.437885,38852,158.4932,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":51,"volume":247,"transactions":248,"vwap":249},"2026-09-24",152.73,156.31,152.52,156.14,1.55,2071932.878027,36280,155.4359,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":132,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",152.99,156.0051,154.59,0.26,2722861.910688,45914,154.9303,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",153.2,155.11,152.5,154.19,2.47,1.63,1868063.17951,36219,154.1115,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",151.08,152.25,149.685,151.72,1.8,1.2,2103771.828919,31231,151.5934,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",147.6,149.99,147.12,149.92,2.52,1.71,3929592.892391,31219,149.4199,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",149.21,149.36,146.83,147.4,1.57,1.08,2031021.841132,36177,147.522,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",148.29,148.94,144.4,145.83,-1.17,-0.8,2515986.367269,43631,146.6277,{"date":315,"open":316,"high":317,"low":308,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",148.62,149.03,147,-1.3,-0.88,2058644.139744,37330,146.9183,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",148.38,149.62,146.25,148.3,-3.89,-2.56,2062713.661083,39253,148.1514,{"date":336,"open":337,"high":338,"low":286,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",150.93,152.28,152.19,3.82,2.57,1901899.018094,35702,151.732,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",148.57,150.1478,146.51,148.37,-1.97,-1.31,2529768.625654,47714,148.1115,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",151.2,152.8799,150.3,150.34,-1.81,-1.19,2040632.195175,37574,151.1334,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",153.18,153.95,151.7,152.15,-0.67,-0.44,1932446.68568,41571,152.5651,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",150.17,153.61,152.82,2.61,1.74,2037128.516443,37080,152.6389,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",150.25,151.1,147.145,150.21,1.23,0.83,1596402.483008,34469,149.7863,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",148.01,150.6,146.35,148.98,1.35,0.91,2833248.09835,45030,149.1315,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",151.475,152.26,146.97,147.63,-4.81,-3.16,2700399.151029,51091,148.2776,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",153.77,154.49,152.13,152.44,-2.74,-1.77,2303551.501875,32673,152.6336,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",158.27,158.64,154.42,155.18,-2.53,-1.6,1533875.691472,28759,155.4022,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",158.6,158.975,156.5501,157.71,-0.58,-0.37,1711199.517725,31728,157.8836,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",155.58,158.7,155.5,158.29,3.33,2.15,2066557.494897,36106,157.6352,{"date":466,"open":467,"high":468,"low":469,"close":202,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",159.8,159.82,154.6,-2.61,-1.66,3111986.940843,44145,155.9309,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",157.37,158.2,156.205,157.57,0.31,0.2,1721990.79707,34811,157.3114,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",156.45,157.48,155.075,157.26,2.54,1.64,2081719.08277,35152,156.5863,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",155.77,157.25,154.08,154.72,-2.88,-1.83,1811136.156481,37064,155.1631,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",159.11,159.6999,157.18,157.6,-0.18,-0.11,1542148.356424,31882,157.9198,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",161.09,161.5,157.73,157.78,-4.27,-2.63,2113084.370742,38758,158.2653,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",162.99,164.35,161.55,162.05,-1.12,-0.69,2050373.420804,43550,162.3295,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",164.26,164.8,162.3,163.17,-1.04,-0.63,2142352.66896,39612,163.3712,{"date":553,"open":543,"high":554,"low":555,"close":556,"change":557,"percent_change":127,"volume":558,"transactions":559,"vwap":560},"2026-08-13",164.37,159.845,164.21,0.41,2692619.051686,46314,162.8052,{"date":562,"open":563,"high":30,"low":564,"close":565,"change":449,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",165.92,162.82,163.8,-0.35,2440056.297563,47162,164.1615,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",159,164.42,164.38,5.67,3.57,2529366.049381,42959,163.2959,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",158.43,159.8099,157.35,158.71,0.45,0.28,3221177.326801,46193,158.8401,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":405,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",157.97,159.34,156.91,158.26,0.86,2259275.517741,41104,158.4346,{"date":602,"open":603,"high":604,"low":605,"close":595,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",164.32,164.85,156,-5.56,-3.42,3758380.884718,68295,158.0001,{"date":612,"open":613,"high":614,"low":458,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",157.27,164.87,162.47,3.63,2.29,4756650.691801,81897,162.8395,{"date":622,"open":605,"high":623,"low":338,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",159.475,158.84,3.99,2.58,5217919.748112,85285,156.4563,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",150.62,154.98,150.035,154.85,5.03,3.36,3251896.476688,56669,153.4458,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",149.73,151,147.95,149.82,1.18,0.79,3530768.985143,49579,149.8281,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",149.29,149.61,146.75,148.64,2.91,2,2832695.746307,52877,148.5921,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",150.78,145.1,145.73,-6.08,-4.01,3464618.664727,58611,146.6722,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",149,152.09,147.6197,151.81,2.51,1.68,2712395.638267,50781,151.2155,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",148.6,150.79,146.92,149.3,1.36,0.92,2739982.972959,46368,148.7608,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":25,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",144.9,149.175,144.33,147.94,2.1,3602226.720659,60669,147.772,{"date":706,"open":707,"high":708,"low":709,"close":697,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",138.7,145.835,138.6,5.27,3.77,4204807.388637,69470,144.3516,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",139.12,140.92,139.03,139.63,0.37,0.27,1696378.956676,31165,139.6688,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",138.62,140.34,136.06,139.26,2.68,1.96,1612546.676254,32882,139.0468,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",139.46,140,135.25,136.58,-2.96,-2.12,2251184.095744,42342,136.7398,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-17",138.3,142.37,137.52,139.53999,0.46,0.33,3253900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-16",133.91,139.31,133.55,139.080002,2.83,2.08,2499300,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-15",136.95,137.11,134.60001,136.25,0.16,0.12,2249900,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-14",137.28999,138.050003,134.53999,136.089996,0.71,0.52,1831600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-13",138,139.28,134.95,135.38,-3.5,-2.52,1742000,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":299,"percent_change":137,"volume":799,"transactions":9,"vwap":798},"2026-07-10",139.039993,140.39,138.22,138.88,1563400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-09",138.11,139.5,136.73,137.8,1.32,0.97,2341400,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":547,"volume":816,"transactions":9,"vwap":814},"2026-07-08",136.24001,137.059998,134.2,136.48,-1.43,2838200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",140.089996,140.86,136.98,137.91,-3.65,-2.58,2159500,{"date":827,"open":795,"high":828,"low":829,"close":830,"change":679,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-06",141.74001,138.58,141.56,1.81,1896200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-02",140.58,142,137.27,139.050003,-0.47,-0.34,2654900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",142.33,142.73,139.47,139.52,-3.63,-2.54,2160500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":755,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-30",142.86,144.17,141.91,143.14999,0.23,2804700,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":373,"percent_change":839,"volume":865,"transactions":9,"vwap":864},"2026-06-29",142.99001,144.050003,141.60001,142.82001,2329200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",143.60001,144.84,141.78999,143.49001,-1.85,-1.27,5831700,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",143,147.34,141.96001,145.34,3.9,2.76,3135200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":363,"volume":891,"transactions":9,"vwap":889},"2026-06-24",143.25,144.77,140.89999,141.44,-1.7,3726800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",146.84,146.92999,143.089996,143.14,-7.07,-4.71,2925400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",150.72,152,149.37,150.21001,-0.45,-0.3,2806400,{"date":911,"open":338,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-18",152.88,150.080002,150.66,1.66,1.11,4090300,{"date":919,"open":920,"high":921,"low":922,"close":675,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":675},"2026-06-17",149.81,152.75999,148.67,0.19,0.13,2962300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":617,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-16",147.11,151.58,146.5,148.81,1.56,4229600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-15",146.25999,149.57001,145.23,146.52,3.45,2.41,2517800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-12",143.88,144.66,141.38,143.070007,0.98,0.69,2213400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":616,"volume":959,"transactions":9,"vwap":957},"2026-06-11",138.89,142.60001,136.42,142.089996,4.98,2057600,{"date":961,"open":962,"high":963,"low":964,"close":769,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":769},"2026-06-10",142.39999,144.23,136.63,-5.31,-3.73,2952200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":941,"volume":975,"transactions":9,"vwap":973},"2026-06-09",140.32001,142.94,138.0099945,142.42,3.35,2890400,{"date":977,"open":978,"high":740,"low":979,"close":980,"change":981,"percent_change":950,"volume":982,"transactions":9,"vwap":980},"2026-06-08",138.85001,137.86,139.070007,0.95,1599000,{"date":984,"open":985,"high":986,"low":777,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-05",140.92999,141.16,138.12,-3.94,-2.77,2232600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":647,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-06-04",141.81,142.78,140.72,142.059998,0.84,1838700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-03",140.37,143.12,140.039993,140.88,-1.15,-0.81,2241800,{"date":1009,"open":1010,"high":871,"low":1011,"close":1012,"change":152,"percent_change":722,"volume":1013,"transactions":9,"vwap":1012},"2026-06-02",142.039993,140.059998,142.029999,2260100,{"date":1015,"open":1016,"high":955,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-01",140.66,140.11,141.64999,-2.17,-1.51,2037500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-29",142.25,145.57001,141.39,143.82001,2.03,1.43,3868300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":870,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":870},"2026-05-28",139.0099945,142.61,137.94,2.07,1.48,2757100,{"date":1040,"open":993,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-27",142.38,139.39999,139.72,-1.25,-0.89,2388300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-26",137.75,141.17,136.81,140.97,4.55,3.34,2689600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":956,"change":1061,"percent_change":122,"volume":1062,"transactions":9,"vwap":956},"2026-05-22",136.11,137.5,134.56,1.52,2950700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-21",131.53999,135.13,130.84,134.89999,2.04,1.54,3638000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-20",131.36,133.97,129.42999,132.86,2.21,1.69,3295200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":363,"volume":1088,"transactions":9,"vwap":1086},"2026-05-19",130.080002,133.0099945,128.13,130.64999,-1.57,4044400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-18",132.67999,133.25999,130.95,132.22,-0.83,-0.62,2107200,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":790,"volume":1104,"transactions":9,"vwap":1102},"2026-05-15",135.42,131.17,133.050003,-4.83,3173400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":773,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-14",137.78999,138.98,136.94,137.88,0.09,2088500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":157,"volume":1120,"transactions":9,"vwap":1118},"2026-05-13",136.71001,138.46001,135.10001,137.75999,0.48,2964600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":215,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-12",138.86,138.99001,134.5,137.28,-1.54,3433300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-11",141.3,141.5,139.089996,139.42999,-1.88,-1.33,2487500,{"date":1139,"open":1140,"high":1141,"low":803,"close":1142,"change":1143,"percent_change":772,"volume":1144,"transactions":9,"vwap":1142},"2026-05-08",142.57001,142.89999,141.31,0.22,2534500,{"date":1146,"open":645,"high":645,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-07",139.85001,141.089996,-6.9,-4.66,3937800,{"date":1153,"open":836,"high":1154,"low":836,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-06",149.47,147.99001,9.61,6.94,5843800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-05",138.32001,140.67,136.89999,138.38,2.92,2.16,4138800,{"date":1169,"open":1170,"high":846,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-04",137,135.42999,135.46001,-1.99,-1.45,3316600,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-01",141.029999,137.23,137.45,-2.99,-2.13,2759800,{"date":1185,"open":1186,"high":888,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-30",137.25999,140.44,3.88,2.84,2736900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-29",138.69,139.10001,136.34,136.56,-1.86,-1.34,2866400,{"date":1201,"open":1001,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-28",140.78999,138.080002,138.42,-3.05,-2.16,1779300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":773,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-27",141.50999,142.7,139.58,141.47,0.08,2595300,{"date":1217,"open":751,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-24",142.48,140.21001,141.35001,-1.09,-0.77,2455200,{"date":1225,"open":836,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-23",143.16,139.49001,142.44,-0.33,-0.23,2660900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-22",146.35001,147.029999,142.55,142.77,-2.06,-1.42,2261800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-21",147.059998,148.49001,144.31,144.83,-1.94,-1.32,1706400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-20",145.45,147.080002,144.98,146.77,0.42,0.29,2222700,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1234,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1234},"2026-04-17",142.56,147.38,5.98,4.26,3831100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1001,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1001},"2026-04-16",140.67999,141.75999,139.36,-0.03,-0.02,3274100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":503,"volume":1281,"transactions":9,"vwap":1279},"2026-04-15",143.38,144.39999,140.13,140.39999,-4.16,2565900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-14",145.42999,145.87,143.24001,144.56,0.1,0.07,1986100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":950,"percent_change":1119,"volume":1297,"transactions":9,"vwap":1296},"2026-04-13",143.41,144.5,141.88,144.46001,2606900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1096,"volume":1305,"transactions":9,"vwap":1303},"2026-04-10",145.64,145.77,143.67,143.77,-0.9,2029400,{"date":1307,"open":1228,"high":1308,"low":1228,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-09",145.41,144.67,2.01,1.41,2344400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-08",141.36,145,140.22,142.66,8.02,5.96,4869700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-07",131.75,134.91,131.42999,134.64,1.98,1.49,3030400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":43,"volume":1338,"transactions":9,"vwap":1336},"2026-04-06",130.97,132.82001,130.41,132.66,0.96,2897800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":373,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-04-02",128.74001,133.25,128.32001,131.7,-0.51,2562600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":405,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-04-01",132.14999,134.39999,131.44,132.37,1.03,2898100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-31",126.16,131.25999,125.3,131.020004,7.72,6.26,5004400,{"date":1365,"open":1366,"high":1367,"low":31,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-30",126.64,126.83,123.3,-2.1,-1.67,2986500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-27",124.63,127.63,123.42,125.4,-0.91,-0.72,3474600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-26",129.16,130.52,125.97,126.31,-4.55,-3.48,2484400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":781,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-25",132.46001,132.52,129.44,130.86,0.55,3087600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":147,"percent_change":127,"volume":1404,"transactions":9,"vwap":1403},"2026-03-24",127.74,131,127.24,130.14999,2950600,{"date":1406,"open":1394,"high":1407,"low":1341,"close":1408,"change":680,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-23",133.44,129.83,1.31,4006500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":216,"volume":1418,"transactions":9,"vwap":1416},"2026-03-20",129.61,130.35001,126.62,128.14999,-1.75,3353000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-19",127.66,130.82001,125.95,129.89999,0.02,3141600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":470,"percent_change":351,"volume":1433,"transactions":9,"vwap":1432},"2026-03-18",132.0099945,132.91,129.64,129.88,1997500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":907,"volume":1441,"transactions":9,"vwap":1439},"2026-03-17",133.78,134.47,130.0099945,132.49001,-0.6,3407500,{"date":1443,"open":1444,"high":1327,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-16",133.64999,131.91,133.089996,0.85,0.64,2352700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":112,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-13",133.41,134.78,131.82001,132.24001,0.05,3531500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-12",137.56,138.14,131.61,132.17999,-7.39,-5.29,3356800,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-11",139.64,139.75,137.2,139.57001,-0.53,-0.38,2043000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1379,"volume":1483,"transactions":9,"vwap":1481},"2026-03-10",141.39999,142.85001,140.020004,140.10001,-1.02,3156500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":882,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-03-09",135.97,141.45,134.64999,141.12,1.99,3149000,{"date":1493,"open":1494,"high":740,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-06",138.94,137.83,138.36,-3.86,-2.71,2060900,{"date":1501,"open":877,"high":1502,"low":1503,"close":1504,"change":1181,"percent_change":1238,"volume":1505,"transactions":9,"vwap":1504},"2026-03-05",144.42,140.60001,142.22,3889800,{"date":1507,"open":1508,"high":329,"low":1509,"close":1510,"change":205,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-03-04",147.28999,144.0099945,145.21001,-0.93,2660000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-03",147.53,148.89,144.86,146.57001,-5.51,-3.62,2915700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-02",148,152.8,147.98,152.080002,1.33,0.88,2504600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":351,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-27",150.059998,151.56,147.85001,150.75,-1.29,2904600,{"date":1540,"open":1541,"high":1525,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-26",149.48,148.16,152.72,4.28,2.88,2676300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-25",151.36,151.64,146.8,148.44,-2.44,-1.62,2418700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-24",146.0099945,151.42999,145.47,150.88,5.37,3.69,2927800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-23",147.33,148.60001,143.8,145.50999,-3.11,-2.09,2446400,{"date":1575,"open":1533,"high":273,"low":1576,"close":316,"change":1577,"percent_change":428,"volume":1578,"transactions":9,"vwap":316},"2026-02-20",146.38,-2.68,3140300,{"date":1580,"open":644,"high":273,"low":1581,"close":1582,"change":772,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-19",150.42999,151.3,0.11,2254000,{"date":1586,"open":906,"high":1587,"low":1588,"close":1589,"change":617,"percent_change":1070,"volume":1590,"transactions":9,"vwap":1589},"2026-02-18",153.42,149.33,151.14,3699400,{"date":1592,"open":1593,"high":380,"low":1316,"close":1594,"change":1595,"percent_change":58,"volume":1596,"transactions":9,"vwap":1594},"2026-02-17",146.45,148.85001,0.72,4608200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-13",145.7,148.99001,144.10001,148.13,3.15,2.17,5181300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1254,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1254},"2026-02-12",155.74001,158.029999,144.85001,-9.69,-6.26,9898100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-11",163.3,165.14999,154.5,154.67,-7.02,-4.34,7595500,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":680,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-02-10",160.2,163.53999,159.95,161.69,1.05,3171200,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-09",157.53,161.029999,157.089996,160.0099945,2.63,1.67,3058200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-06",152.78999,157.52,152.28999,157.38,6.44,4.27,3400800,{"date":1650,"open":1651,"high":1652,"low":1533,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-05",154.61,156.0099945,150.94,-6.38,-4.06,5617200,{"date":1658,"open":1659,"high":223,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-04",159.47,154.39999,157.32001,5.22,3.43,9706700,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":193,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-02-03",150,154.039993,149.55,152.10001,2.33,4908500,{"date":1674,"open":1675,"high":1676,"low":1243,"close":1677,"change":1638,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-02-02",147.39999,149.19,148.63,1.14,4534100,{"date":1681,"open":1682,"high":358,"low":1558,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-30",148.78,146.96001,-3.76,-2.49,4716800,{"date":1688,"open":1689,"high":263,"low":1690,"close":903,"change":1691,"percent_change":246,"volume":1692,"transactions":9,"vwap":903},"2026-01-29",149.89999,148.53999,2.3,3544800,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-28",147.61,149.69,146.42,148.42,0.75,0.51,3351300,{"date":1703,"open":1524,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-27",148.75,147.14,147.67,-1.46,-0.98,2543200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":949,"volume":1717,"transactions":9,"vwap":1715},"2026-01-26",148.28999,149.59,147.69,149.13,1.45,1912400,{"date":1719,"open":1720,"high":1721,"low":1706,"close":1722,"change":824,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-23",149.75999,151.38,147.67999,-1.72,3027400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":950,"percent_change":754,"volume":1731,"transactions":9,"vwap":1730},"2026-01-22",150.82001,151.74001,149.32001,150.25999,2061200,{"date":1733,"open":1734,"high":1735,"low":1285,"close":937,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":937},"2026-01-21",146.85001,150.55,4.35,3,2396500,{"date":1740,"open":1524,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-20",148.7,144,145.22,-4.24,-2.84,2725200,{"date":1748,"open":1749,"high":1750,"low":1568,"close":1751,"change":1752,"percent_change":807,"volume":1753,"transactions":9,"vwap":1751},"2026-01-16",148.95,150.57001,149.46001,1.44,3438100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-15",150.0099945,151.34,147.72,148.020004,-0.13,-0.09,3013800,{"date":1764,"open":1765,"high":1698,"low":1766,"close":1767,"change":276,"percent_change":394,"volume":1768,"transactions":9,"vwap":1767},"2026-01-14",145.92999,145.88,148.14999,4139900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1234,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1234},"2026-01-13",146.039993,147.44,145.46001,0.99,0.68,3821100,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":226,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2026-01-12",143.53999,145.91,143.050003,145.36,0.8,2267200,{"date":1786,"open":856,"high":1787,"low":1788,"close":1789,"change":157,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2026-01-09",144.72,142.020004,144.2,0.24,2509400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":277,"volume":1799,"transactions":9,"vwap":1797},"2026-01-08",142.10001,144.11,141.41,143.85001,1.7,2594500,{"date":1801,"open":1301,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-07",146.3,142.13,142.14999,-3.47,-2.38,2780900,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-06",142.45,146.19,142.11,145.62,2.77,1.94,2981000,{"date":1818,"open":1203,"high":1819,"low":786,"close":1479,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1479},"2026-01-05",144.37,7.03,5.18,5453300,{"date":1824,"open":1825,"high":1826,"low":1091,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-02",133.23,136.39,135.82001,3.1,2.34,1889400,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-31",135.35001,135.50999,132.64999,132.72,-2.57,-1.9,1895100,{"date":1841,"open":1842,"high":1843,"low":1125,"close":1844,"change":1289,"percent_change":1456,"volume":1845,"transactions":9,"vwap":1844},"2025-12-30",135.0099945,135.95,135.28999,2246400,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-29",135.31,136.23,135,135.22,-0.49,-0.36,1006400,{"date":1856,"open":1857,"high":811,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-26",136.14,135.12,135.71001,-0.59,-0.43,740100,{"date":1864,"open":1172,"high":1865,"low":1172,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-24",137.25,136.3,0.81,0.6,916100,{"date":1871,"open":1872,"high":1873,"low":1350,"close":1874,"change":1875,"percent_change":721,"volume":1876,"transactions":9,"vwap":1874},"2025-12-23",134.81,136.17,135.49001,0.5,1816000,{"date":1878,"open":813,"high":1879,"low":1444,"close":1880,"change":1310,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-22",135.75,134.99001,1.51,2019100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1629,"volume":1890,"transactions":9,"vwap":1888},"2025-12-19",131.78999,133.27,131.45,132.98,1.38,6229400,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1271,"volume":1898,"transactions":9,"vwap":1896},"2025-12-18",133.45,134.37,131.55,131.60001,-0.04,2309800,{"date":1900,"open":1901,"high":1848,"low":1902,"close":1903,"change":1904,"percent_change":504,"volume":1905,"transactions":9,"vwap":1903},"2025-12-17",134.3,130.5,131.64,-2.45,3510300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-16",137.36,137.62,133.67,134.089996,-3.17,-2.31,3156200,{"date":1916,"open":786,"high":1461,"low":1917,"close":1186,"change":1918,"percent_change":586,"volume":1919,"transactions":9,"vwap":1186},"2025-12-15",136.52,0.62,2074500,{"date":1921,"open":1922,"high":1923,"low":771,"close":1924,"change":1925,"percent_change":1369,"volume":1926,"transactions":9,"vwap":1924},"2025-12-12",139.83,140.25999,136.64,-2.93,2240100,{"date":1928,"open":1170,"high":1929,"low":1170,"close":1472,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1472},"2025-12-11",140.85001,2.56,1.87,2281600,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-10",134.039993,137.58,137.0099945,1.76,1.3,2651300,{"date":1942,"open":1874,"high":1943,"low":1944,"close":741,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":741},"2025-12-09",136.89,135.23,-0.68,-0.5,1646500,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1707,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-12-08",137.71001,135.53999,135.92999,-1.06,2541100,{"date":1956,"open":1195,"high":1957,"low":1958,"close":1959,"change":1699,"percent_change":1396,"volume":1960,"transactions":9,"vwap":1959},"2025-12-05",138.089996,136,137.39,1578700,{"date":1962,"open":1068,"high":1963,"low":779,"close":1924,"change":1964,"percent_change":1939,"volume":1965,"transactions":9,"vwap":1924},"2025-12-04",137.029999,1.75,2675300,{"date":1967,"open":1968,"high":1117,"low":1401,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-03",131.99001,134.89,3.05,2.31,2008800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-02",132.5,132.60001,130.23,131.84,-0.1,-0.08,2049700,{"date":1983,"open":1984,"high":1436,"low":1985,"close":1986,"change":1987,"percent_change":78,"volume":942,"transactions":9,"vwap":1986},"2025-12-01",132.17,131.87,131.94,-1.44,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1815,"percent_change":1037,"volume":1993,"transactions":9,"vwap":1992},"2025-11-28",131.81,133.86,133.38,1136000,{"date":1995,"open":1996,"high":1997,"low":1422,"close":1351,"change":1998,"percent_change":557,"volume":1999,"transactions":9,"vwap":1351},"2025-11-26",131.52,132.38,0.54,1484500,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-25",128.94,132.39,128.63,130.89999,2.28,1.77,2357300,{"date":2010,"open":2011,"high":2012,"low":1402,"close":2013,"change":132,"percent_change":481,"volume":2014,"transactions":9,"vwap":2013},"2025-11-24",128.88,130.21001,128.62,2982700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-21",124.099998,129.35001,123.67,128.22,4.5,3.64,3667900,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1805,"volume":2031,"transactions":9,"vwap":2029},"2025-11-20",129.96001,131.19,123.38,123.72,-4.45,2930200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-19",126.66,128.98,126.51,128.17,1.42,1.12,2349100,{"date":2042,"open":1357,"high":2043,"low":2044,"close":2045,"change":514,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-11-18",127.84,125.83,126.75,-0.14,2235800,{"date":2049,"open":2050,"high":1424,"low":2051,"close":2052,"change":2053,"percent_change":1345,"volume":2054,"transactions":9,"vwap":2052},"2025-11-17",127.22,126.68,126.93,-0.65,2827200,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":320,"percent_change":537,"volume":2061,"transactions":9,"vwap":2060},"2025-11-14",126.76,129.37,125.79,127.58,1955500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-13",131.42,132.7,127.89,128.46001,-3.98,-3.01,2346900,{"date":2072,"open":2073,"high":1935,"low":2012,"close":2074,"change":658,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-11-12",130.62,132.44,2.25,2564900,{"date":2078,"open":1977,"high":1401,"low":2079,"close":2080,"change":2081,"percent_change":566,"volume":2082,"transactions":9,"vwap":2080},"2025-11-11",129.25999,129.53,-0.46,1689900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1875,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-11-10",130.42,130.56,127.97,129.99001,0.39,2509100,{"date":2092,"open":1438,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-07",131.33,128.48,129.49001,-2,-1.52,4631000,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1379,"volume":2106,"transactions":9,"vwap":2104},"2025-11-06",131.47,134.13,131.28,131.49001,-0.96,3634500,{"date":2108,"open":2095,"high":2109,"low":2110,"close":2111,"change":1465,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-11-05",135.33,128.50999,132.45,-3.84,4780300,{"date":2115,"open":2116,"high":803,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-04",137.78,137.13,137.74001,-2.29,-1.64,3866100,{"date":2123,"open":1270,"high":2124,"low":979,"close":2125,"change":754,"percent_change":755,"volume":2126,"transactions":9,"vwap":2125},"2025-11-03",141.059998,140.029999,3373100,{"date":2128,"open":2129,"high":2130,"low":2131,"close":1472,"change":2132,"percent_change":1310,"volume":2133,"transactions":9,"vwap":1472},"2025-10-31",136.61,140.28,136.45,2.75,4636900,{"date":2135,"open":2136,"high":1212,"low":2137,"close":2138,"change":2089,"percent_change":1257,"volume":2139,"transactions":9,"vwap":2138},"2025-10-30",135.11,134.72,136.82001,3160200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2038,"volume":2147,"transactions":9,"vwap":2145},"2025-10-29",134.75,137.82001,134,136.42999,1.91,3356600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":112,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-10-28",134.85001,135.87,133.83,134.52,0.04,2525800,{"date":2157,"open":2158,"high":1068,"low":2159,"close":2160,"change":2161,"percent_change":87,"volume":2162,"transactions":9,"vwap":2160},"2025-10-27",133.69,133.17999,134.46001,1.78,2325500,{"date":2164,"open":2165,"high":2166,"low":1336,"close":1091,"change":1345,"percent_change":1474,"volume":2167,"transactions":9,"vwap":1091},"2025-10-24",134.21001,134.57001,1251200,{"date":2169,"open":2170,"high":1342,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-23",130.47,130.42999,133.19,3.08,2.37,1800600,{"date":2177,"open":2159,"high":2178,"low":2179,"close":2180,"change":1238,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-22",133.53999,129.89,130.11,-1.56,1913400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":1984,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1984},"2025-10-21",129.98,133.070007,129.27,1.82,1.4,1779100,{"date":2192,"open":2193,"high":2194,"low":2195,"close":1414,"change":2196,"percent_change":395,"volume":2197,"transactions":9,"vwap":1414},"2025-10-20",130.050003,131.11,129.28999,1.07,1813700,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2089,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-10-17",128.39999,129.85001,128.0099945,129.28,0.3,1971800,{"date":2207,"open":2208,"high":1887,"low":2209,"close":2210,"change":2211,"percent_change":1953,"volume":2212,"transactions":9,"vwap":2210},"2025-10-16",130.94,128.44,128.89,-1.38,2430900,{"date":2214,"open":2215,"high":2111,"low":2067,"close":2216,"change":1875,"percent_change":2089,"volume":2217,"transactions":9,"vwap":2216},"2025-10-15",131.14999,130.27,2636000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-14",126,131.32001,125.72,129.77,1.59,1.24,1981400,{"date":2228,"open":2229,"high":2230,"low":1421,"close":2231,"change":1604,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-10-13",128.58,129.73,128.17999,1.72,2028800,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-10",132.10001,132.39999,125.89,126.010002,-5.52,-4.2,2712800,{"date":2244,"open":1893,"high":2245,"low":1422,"close":2246,"change":2247,"percent_change":1953,"volume":2248,"transactions":9,"vwap":2246},"2025-10-09",134.23,131.53,-1.41,1851000,{"date":2250,"open":1094,"high":1935,"low":2251,"close":2252,"change":1716,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-10-08",130.85001,132.94,1.1,1699000,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2104,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2104},"2025-10-07",135.77,130.89,-3.28,-2.43,2625400,{"date":2263,"open":2264,"high":1874,"low":2265,"close":2266,"change":2267,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-10-06",133.2,132.78999,134.77,0.01,2218300,{"date":2270,"open":1886,"high":2271,"low":2272,"close":2273,"change":288,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-10-03",135.8,133.14999,134.75999,1.29,2711900,{"date":2277,"open":1455,"high":2278,"low":2279,"close":1102,"change":2280,"percent_change":2038,"volume":2281,"transactions":9,"vwap":1102},"2025-10-02",133.34,131.23,1.86,2424900,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2027,"change":2267,"percent_change":2267,"volume":2287,"transactions":9,"vwap":2027},"2025-10-01",129.95,131.63,129.57001,1926600,{"date":2289,"open":2079,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":1329,"volume":2294,"transactions":9,"vwap":2292},"2025-09-30",131.27,128.91,131.17999,1.93,3589100,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":1700,"volume":2302,"transactions":9,"vwap":2300},"2025-09-29",129.52,130.12,128.52,129.25,0.65,3018200,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1020,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-09-26",130.46001,131.10001,126.55,128.60001,-1.16,6874700,{"date":2312,"open":1083,"high":2313,"low":2314,"close":2180,"change":362,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2180},"2025-09-25",130.69,129.34,-1.37,1746600,{"date":2318,"open":2319,"high":2320,"low":2251,"close":2321,"change":754,"percent_change":157,"volume":2322,"transactions":9,"vwap":2321},"2025-09-24",132.88,133.24001,131.92,3712600,{"date":2324,"open":2325,"high":761,"low":2326,"close":2327,"change":2211,"percent_change":547,"volume":2328,"transactions":9,"vwap":2327},"2025-09-23",133.39,130.67,131.46001,2634300,{"date":2330,"open":2331,"high":2144,"low":2332,"close":2333,"change":1875,"percent_change":152,"volume":2334,"transactions":9,"vwap":2333},"2025-09-22",132.47,131.78,132.84,3109300,{"date":2336,"open":2337,"high":1336,"low":2338,"close":2339,"change":2340,"percent_change":755,"volume":2341,"transactions":9,"vwap":2339},"2025-09-19",132.13,130.83,132.34,0.43,3774200,{"date":2343,"open":2344,"high":2345,"low":1422,"close":1445,"change":406,"percent_change":950,"volume":2346,"transactions":9,"vwap":1445},"2025-09-18",131.56,132.55,3261500,{"date":2348,"open":2297,"high":1393,"low":2349,"close":1401,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1401},"2025-09-17",129.21001,1.97,1.53,5107000,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-16",131.58,132.87,128,129.029999,-6.63,-4.89,6082400,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":557,"volume":2369,"transactions":9,"vwap":2367},"2025-09-15",136.0099945,136.62,134.78999,135.66,0.56,1770900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":1117,"change":2375,"percent_change":1723,"volume":2376,"transactions":9,"vwap":1117},"2025-09-12",137.35001,137.53999,135.029999,-2.37,1821900,{"date":2378,"open":2379,"high":2380,"low":2272,"close":2381,"change":2382,"percent_change":1189,"volume":2383,"transactions":9,"vwap":2381},"2025-09-11",134.0099945,137.67999,137.47,3.8,2678500,{"date":2385,"open":1336,"high":1172,"low":2386,"close":1910,"change":2387,"percent_change":394,"volume":765,"transactions":9,"vwap":1910},"2025-09-10",132.41,1.62,{"date":2389,"open":2390,"high":2265,"low":2391,"close":2392,"change":1945,"percent_change":1345,"volume":2393,"transactions":9,"vwap":2392},"2025-09-09",132.62,131.64999,132.050003,1590100,{"date":2395,"open":2396,"high":2397,"low":2391,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-08",133.17,133.82001,132.73,0.18,0.14,2152400,{"date":2403,"open":2404,"high":1437,"low":2405,"close":2345,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2345},"2025-09-05",133.58,130.8,-0.55,-0.41,3207900,{"date":2410,"open":2284,"high":2411,"low":2286,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-04",133.14,133.10001,3.6,2.78,2958700,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":1135,"percent_change":815,"volume":2421,"transactions":9,"vwap":2420},"2025-09-03",131.35001,128.64,129.5,2060000,{"date":2423,"open":2216,"high":2424,"low":2425,"close":2426,"change":1096,"percent_change":839,"volume":2427,"transactions":9,"vwap":2426},"2025-09-02",131.41,129.080002,131.38,2771700,{"date":2429,"open":2430,"high":1488,"low":2285,"close":2431,"change":2432,"percent_change":1838,"volume":2433,"transactions":9,"vwap":2431},"2025-08-29",133.72,132,-2.55,2345700,{"date":2435,"open":2144,"high":2436,"low":2437,"close":2438,"change":2253,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-08-28",135.089996,133.77,134.55,0.82,3487700,{"date":2442,"open":2443,"high":2444,"low":2345,"close":1893,"change":1288,"percent_change":1289,"volume":2445,"transactions":9,"vwap":1893},"2025-08-27",132.97,133.81,2520300,{"date":2447,"open":2448,"high":2449,"low":1455,"close":2450,"change":807,"percent_change":43,"volume":2451,"transactions":9,"vwap":2450},"2025-08-26",132.35001,133.50999,133.35001,3381400,{"date":2453,"open":1436,"high":2454,"low":1997,"close":1997,"change":2455,"percent_change":547,"volume":2456,"transactions":9,"vwap":1997},"2025-08-25",134.14,-1.39,2123200,{"date":2458,"open":2208,"high":779,"low":2459,"close":2437,"change":2460,"percent_change":763,"volume":2461,"transactions":9,"vwap":2437},"2025-08-22",130.22,3.68,3643200,{"date":2463,"open":1335,"high":2221,"low":1424,"close":2464,"change":310,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-08-21",130.089996,-0.61,3035800,{"date":2468,"open":2469,"high":2470,"low":1403,"close":2258,"change":2471,"percent_change":1473,"volume":2472,"transactions":9,"vwap":2258},"2025-08-20",131.24001,132.029999,-0.7,2062200,{"date":2474,"open":2431,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":514,"volume":2479,"transactions":9,"vwap":2477},"2025-08-19",132.83,130.55,131.59,-0.24,1714700,{"date":2481,"open":2482,"high":2339,"low":2326,"close":2483,"change":1214,"percent_change":112,"volume":2484,"transactions":9,"vwap":2483},"2025-08-18",131.029999,131.83,2781700,{"date":2486,"open":2487,"high":2488,"low":1351,"close":1324,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1324},"2025-08-15",133.92,133.99001,-2.62,-1.95,3316400,{"date":2493,"open":2494,"high":2495,"low":1077,"close":1894,"change":548,"percent_change":839,"volume":2496,"transactions":9,"vwap":1894},"2025-08-14",134.25999,135.059998,3193400,{"date":2498,"open":2499,"high":2500,"low":2501,"close":1850,"change":2502,"percent_change":1070,"volume":2503,"transactions":9,"vwap":1850},"2025-08-13",133.5,135.14,133.029999,2.05,3274200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1774,"percent_change":1699,"volume":2510,"transactions":9,"vwap":2509},"2025-08-12",132.2,133.36,131.14,132.95,3713000,{"date":2512,"open":1888,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":1860,"volume":2517,"transactions":9,"vwap":2515},"2025-08-11",133.32001,131.73,131.96001,-0.78,2259000,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1761,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-08-08",133.21001,134.17,131.8,132.74001,-0.07,2443700,{"date":2527,"open":1879,"high":2528,"low":1401,"close":2475,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2475},"2025-08-07",135.99001,-1.1,-0.82,5119500,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-06",130.78999,134.39,123.71,133.92999,-6.64,-4.72,12875800,{"date":2542,"open":955,"high":897,"low":2543,"close":2544,"change":2545,"percent_change":1987,"volume":2546,"transactions":9,"vwap":2544},"2025-08-05",139.37,140.57001,-2.05,5765000,{"date":2548,"open":2549,"high":897,"low":2550,"close":2551,"change":997,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-08-04",142.49001,141.61,142.62,0.59,4189900,{"date":2555,"open":1812,"high":1218,"low":2556,"close":2557,"change":966,"percent_change":331,"volume":2558,"transactions":9,"vwap":2557},"2025-08-01",139.82001,141.78,4078700,{"date":2560,"open":2561,"high":2562,"low":2563,"close":1570,"change":2406,"percent_change":1474,"volume":2564,"transactions":9,"vwap":1570},"2025-07-31",146.16,147.25,144.95,4561600,{"date":2566,"open":2567,"high":2567,"low":938,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-07-30",147.64999,146.059998,-1.55,-1.05,3814900,{"date":2573,"open":1667,"high":2574,"low":2575,"close":1695,"change":2576,"percent_change":1044,"volume":2577,"transactions":9,"vwap":1695},"2025-07-29",150.27,146.14,-1.87,3428100,{"date":2579,"open":2580,"high":2581,"low":2582,"close":1541,"change":2583,"percent_change":1979,"volume":2584,"transactions":9,"vwap":1541},"2025-07-28",149.50999,149.83,148.75999,-0.15,2528600,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2146,"volume":2592,"transactions":9,"vwap":2590},"2025-07-25",147.49001,149.84,146.59,149.63,2.81,2594100,{"date":2594,"open":2595,"high":2596,"low":1811,"close":2597,"change":2598,"percent_change":1897,"volume":2599,"transactions":9,"vwap":2597},"2025-07-24",146.78,147.57001,146.82001,-0.06,3024500,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":492,"percent_change":1938,"volume":2606,"transactions":9,"vwap":2605},"2025-07-23",145.53999,147.020004,145.17,146.88,2996600,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":1029,"percent_change":51,"volume":2613,"transactions":9,"vwap":2612},"2025-07-22",143.039993,144.94,141.89999,144.34,2684500,{"date":2615,"open":2610,"high":2610,"low":853,"close":2616,"change":1248,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-07-21",142.91,-0.92,1986200,{"date":2620,"open":2621,"high":2622,"low":2623,"close":963,"change":2624,"percent_change":515,"volume":2625,"transactions":9,"vwap":963},"2025-07-18",144.97,145.28,143.5,-0.16,1918400,{"date":2627,"open":2628,"high":1287,"low":2629,"close":2630,"change":2631,"percent_change":1165,"volume":2632,"transactions":9,"vwap":2630},"2025-07-17",141,140.5,144.39,4.09,3394400,{"date":2634,"open":2635,"high":820,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-07-16",140.050003,138.42999,140.3,0.61,0.44,3253700,{"date":2642,"open":2643,"high":2644,"low":787,"close":2645,"change":2646,"percent_change":2583,"volume":2647,"transactions":9,"vwap":2645},"2025-07-15",140.84,141.10001,139.69,-0.21,2311500,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2046,"volume":2655,"transactions":9,"vwap":2653},"2025-07-14",139.60001,140.070007,138.92,139.89999,-0.2,1636100,{"date":2657,"open":1469,"high":2658,"low":980,"close":1481,"change":2659,"percent_change":2407,"volume":2660,"transactions":9,"vwap":1481},"2025-07-11",140.62,-0.57,2107700,{"date":2662,"open":740,"high":2663,"low":2664,"close":1162,"change":2665,"percent_change":1918,"volume":2666,"transactions":9,"vwap":1162},"2025-07-10",142.32001,139.59,0.87,2237600,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2196,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-07-09",139.7,139.91,138.020004,139.8,0.77,1939700,{"date":2676,"open":2677,"high":2678,"low":1161,"close":2679,"change":755,"percent_change":1790,"volume":2680,"transactions":9,"vwap":2679},"2025-07-08",138.89999,139.64999,138.73,3312500,{"date":2682,"open":980,"high":2683,"low":1059,"close":2684,"change":205,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-07",139.66,138.39999,-0.97,5800800,{"date":2688,"open":802,"high":2653,"low":979,"close":2689,"change":2350,"percent_change":1029,"volume":2690,"transactions":9,"vwap":2689},"2025-07-03",139.75999,1476000,{"date":2692,"open":2151,"high":987,"low":2693,"close":1107,"change":2006,"percent_change":680,"volume":2694,"transactions":9,"vwap":1107},"2025-07-02",134.66,2874600,{"date":2696,"open":2252,"high":2697,"low":1976,"close":1834,"change":2698,"percent_change":493,"volume":2699,"transactions":9,"vwap":1834},"2025-07-01",135.96001,2.18,2724800,{"date":2701,"open":2278,"high":2702,"low":2331,"close":2703,"change":772,"percent_change":773,"volume":2704,"transactions":9,"vwap":2703},"2025-06-30",133.56,133.33,2277900,{"date":2706,"open":1452,"high":2707,"low":2708,"close":2396,"change":2639,"percent_change":755,"volume":2709,"transactions":9,"vwap":2396},"2025-06-27",134.14999,132.33,4287000,{"date":2711,"open":2712,"high":1084,"low":2713,"close":2398,"change":2714,"percent_change":492,"volume":2715,"transactions":9,"vwap":2398},"2025-06-26",130.25999,130.020004,3.29,3019100,{"date":2717,"open":2208,"high":2718,"low":2358,"close":1394,"change":1537,"percent_change":2719,"volume":2720,"transactions":9,"vwap":1394},"2025-06-25",130.99001,-0.99,2589400,{"date":2722,"open":2723,"high":2093,"low":1431,"close":2724,"change":806,"percent_change":94,"volume":2725,"transactions":9,"vwap":2724},"2025-06-24",130.28999,130.73,2723100,{"date":2727,"open":2728,"high":2286,"low":2729,"close":2730,"change":299,"percent_change":997,"volume":2731,"transactions":9,"vwap":2730},"2025-06-23",128.61,126.8,129.41,1901100,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1229,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-06-20",129.45,129.84,127.85,128.33,-0.26,5780000,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2274,"percent_change":107,"volume":2746,"transactions":9,"vwap":2745},"2025-06-18",127.17,130.070007,127.019997,128.66,2429500,{"date":2748,"open":1085,"high":2749,"low":2750,"close":2751,"change":352,"percent_change":1482,"volume":2752,"transactions":9,"vwap":2751},"2025-06-17",128.87,127.35,127.37,2788000,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-06-16",127.26,128.92999,126.45,128.67999,3.14,2.5,2853600,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":1511,"volume":2769,"transactions":9,"vwap":2767},"2025-06-13",125.91,126.94,125.25,125.54,-1.18,3368300,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":857,"percent_change":2399,"volume":2776,"transactions":9,"vwap":2775},"2025-06-12",125.44,126.86,124.75,126.72,3605600,{"date":2778,"open":2757,"high":2357,"low":2779,"close":2780,"change":907,"percent_change":566,"volume":2781,"transactions":9,"vwap":2780},"2025-06-11",125.71,126.49,3488600,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2765,"change":87,"percent_change":2196,"volume":2787,"transactions":9,"vwap":2765},"2025-06-10",125.75,127.080002,125.17,3314500,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":236,"percent_change":1079,"volume":2794,"transactions":9,"vwap":2793},"2025-06-09",124.18,126.48,124,125.6,3303700,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":107,"percent_change":2439,"volume":2801,"transactions":9,"vwap":2800},"2025-06-06",124.07,124.45,122.11,123.51,2668600,{"date":2803,"open":2804,"high":2019,"low":2805,"close":2806,"change":2807,"percent_change":43,"volume":2808,"transactions":9,"vwap":2806},"2025-06-05",122.38,121.56,122.5,0.89,2823500,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":107,"volume":2816,"transactions":9,"vwap":2814},"2025-06-04",121,122.17,120.47,121.61,1.22,2481100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2351,"percent_change":2274,"volume":2823,"transactions":9,"vwap":2822},"2025-06-03",118.95,121.029999,118.48,120.39,2626500,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":374,"volume":2831,"transactions":9,"vwap":2829},"2025-06-02",119.010002,119.16,117.16,118.86,-0.52,2102100,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":907,"volume":2839,"transactions":9,"vwap":2837},"2025-05-30",119.45,119.65,118.16,119.38,-0.54,4057200,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2399,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-05-29",120.48,120.62,118.87,119.92,0.15,1988700,{"date":2849,"open":2850,"high":2851,"low":2837,"close":2852,"change":2853,"percent_change":1482,"volume":2854,"transactions":9,"vwap":2852},"2025-05-28",121.25,121.49,119.74,-1.23,2372400,{"date":2856,"open":2857,"high":2858,"low":2844,"close":2859,"change":2860,"percent_change":1971,"volume":2861,"transactions":9,"vwap":2859},"2025-05-27",119.97,121.019997,120.97,2.73,2592000,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2807,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-05-23",114.95,118.44,114.91,118.24,0.76,4430900,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":277,"percent_change":1353,"volume":2876,"transactions":9,"vwap":2875},"2025-05-22",115.79,118.25,114.83,117.35,3058500,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2181,"volume":2884,"transactions":9,"vwap":2882},"2025-05-21",117.07,118.52,116.099998,116.15,-1.84,2243600,{"date":2886,"open":2887,"high":2837,"low":2888,"close":2889,"change":2890,"percent_change":1136,"volume":2891,"transactions":9,"vwap":2889},"2025-05-20",118.68,117.46,117.99,-1.59,2770600,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-05-19",118.92,120.12,118.77,119.58,-1.03,-0.85,2651900,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2204,"volume":2908,"transactions":9,"vwap":2906},"2025-05-16",120.2,120.71,119.31,120.61,0.36,2712200,{"date":2910,"open":2911,"high":2850,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-05-15",120.93,119.59,120.25,-1.22,-1,2496500,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":1272,"percent_change":1272,"volume":2923,"transactions":9,"vwap":2922},"2025-05-14",121.35,122.24,121.099998,121.47,3305100,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2851,"change":764,"percent_change":384,"volume":2929,"transactions":9,"vwap":2851},"2025-05-13",119.85,122.62,119.019997,3944200,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-05-12",118.73,120.14,117.010002,119.41,6.86,6.1,4028400,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2846,"volume":2946,"transactions":9,"vwap":2944},"2025-05-09",113.26,113.54,112,112.55,0.17,2581400,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":287,"percent_change":617,"volume":2953,"transactions":9,"vwap":2952},"2025-05-08",110.52,113.44,109.53,112.38,3481500,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":941,"volume":2961,"transactions":9,"vwap":2959},"2025-05-07",114.96,115,108.37,109.86,2.59,5066000,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":1482,"volume":2969,"transactions":9,"vwap":2967},"2025-05-06",107.059998,108.56,106.53,107.27,-1.11,4424700,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":112,"percent_change":112,"volume":2976,"transactions":9,"vwap":2975},"2025-05-05",107.099998,109.25,106.74,108.38,2551500,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":679,"percent_change":2174,"volume":2983,"transactions":9,"vwap":2982},"2025-05-02",108,109.39,106.51,108.32,2569800,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-05-01",105.64,107.019997,104.52,105.81,0.7,0.67,2687200,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":1425,"percent_change":1425,"volume":2999,"transactions":9,"vwap":2998},"2025-04-30",103.89,105.33,102.84,105.11,3842100,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":2552,"percent_change":2368,"volume":3006,"transactions":9,"vwap":3005},"2025-04-29",104.31,105.4,103.8,105.089996,1635300,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":2516,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3012},"2025-04-28",105.12,106.3,103.42,104.5,-0.74,2676500,{"date":3016,"open":3017,"high":3018,"low":2988,"close":3019,"change":857,"percent_change":1143,"volume":3020,"transactions":9,"vwap":3019},"2025-04-25",104.62,105.97,105.28,2636100,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-04-24",101.050003,105.24,100.69,105.050003,3.98,3.94,2762700,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3035},"2025-04-23",103.31,106.79,100.79,101.07,1.28,3838100,{"date":185,"open":3039,"high":3040,"low":181,"close":3041,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3041},97.65,100.11,99.79,2.14,2.19,2797700]