[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EXP":3,"homepage-market-summary":35,"stock-historical-EXP":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EXP","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},"Eagle Materials, Inc.","NYSE",null,"CEMENT, HYDRAULIC","Eagle Materials Inc is engaged in the manufacture of heavy construction products and light building materials. Its primary products, Cement and Gypsum Wallboard, are essential for building, expanding, and repairing roads, highways, and residential, commercial, and industrial structures across America. The business is organized into two sectors: Heavy Materials, which includes the Cement and Concrete and Aggregates segments, and Light Materials, which includes the Gypsum Wallboard and Recycled Paperboard segments. The primary end market for the Cement and Concrete and Aggregates segments is infrastructure, while the primary end market for the Gypsum Wallboard and Recycled Paperboard segments is residential construction.","2,800","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5836,1,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},171.36,175.13,175.83,170.92,173.07,-1.71,-0.99,379024.21286,11753,172.7653,245.53,167.32,445600.87621274,5.2,8173,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,52,59,66,73],{"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":17,"is_up":44,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":44,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":17,"page_size":178,"total_pages":17,"summary":179,"data":184},365,1000,{"period_high":30,"period_low":31,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},428359,156351019.053185,-19.75,"2025-04-22",[185,186,195,206,217,227,238,249,260,270,281,292,302,313,323,334,344,355,366,377,387,397,407,418,428,439,450,461,470,481,492,503,513,524,535,545,556,566,577,587,597,607,617,628,638,649,659,669,680,691,702,713,724,734,745,754,761,770,778,787,795,804,811,820,829,836,845,853,862,871,879,887,895,903,910,919,928,937,946,954,963,972,981,989,995,1003,1011,1019,1027,1036,1044,1052,1061,1069,1077,1086,1092,1099,1108,1115,1123,1130,1139,1147,1155,1164,1169,1178,1185,1194,1202,1209,1216,1224,1231,1237,1246,1255,1261,1269,1276,1284,1293,1302,1311,1319,1328,1335,1342,1351,1357,1366,1375,1384,1390,1399,1406,1415,1422,1431,1439,1448,1457,1464,1472,1479,1488,1495,1502,1510,1516,1525,1534,1543,1551,1559,1566,1573,1581,1589,1598,1607,1615,1623,1632,1640,1648,1657,1664,1672,1681,1689,1698,1706,1714,1721,1728,1735,1743,1751,1759,1767,1775,1782,1790,1798,1804,1811,1819,1824,1832,1840,1848,1856,1863,1871,1878,1887,1896,1902,1910,1917,1926,1932,1939,1945,1953,1962,1969,1976,1983,1990,1997,2005,2012,2021,2030,2037,2046,2054,2063,2070,2078,2085,2092,2100,2108,2115,2123,2129,2137,2145,2154,2163,2171,2178,2186,2192,2199,2206,2213,2220,2227,2236,2245,2251,2259,2266,2275,2283,2290,2297,2304,2313,2320,2325,2332,2338,2346,2353,2362,2369,2376,2384,2391,2398,2406,2414,2420,2428,2435,2443,2449,2456,2464,2470,2477,2486,2494,2503,2510,2515,2521,2528,2533,2542,2549,2557,2565,2572,2579,2586,2595,2602,2611,2617,2622,2628,2635,2643,2649,2657,2664,2670,2677,2685,2692,2699,2706,2713,2719,2728,2736,2743,2751,2758,2765,2774,2780,2786,2793,2802,2808,2816,2824,2833,2842,2848,2857,2865,2870,2879,2886,2893,2897,2903,2911,2918,2926,2932,2940,2948,2955,2960,2965,2971,2980,2989,2996,3002,3009,3017,3024,3032,3040,3048,3053,3059,3064,3071,3078,3086,3093,3102,3110],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":187,"open":188,"high":189,"low":31,"close":24,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",169.97,173.47,2.05,1.2,420575.337426,13821,171.5581,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",174.43,174.46,170.46,171.02,-2.56,-1.47,489823.752851,10973,171.2684,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",176.61,177.21,172.015,173.58,-2.29,-1.3,626169.651705,15637,173.9727,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":202,"volume":224,"transactions":225,"vwap":226},"2026-09-28",179.51,179.67,174.73,175.87,-2.62,431055.854553,13469,176.3408,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",177.27,181.15,176.8,178.49,1.06,0.6,418534.923601,12001,178.8602,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",178.95,180.705,176.14,177.43,-0.91,-0.51,476826.780237,14239,177.7903,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",181.13,182.72,178.1,178.34,-4.82,-2.63,458794.877193,12537,179.922,{"date":261,"open":262,"high":263,"low":219,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",181.97,183.865,183.16,4.02,2.24,555994.974857,16456,182.4705,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",178.21,180.51,176.49,179.14,2.32,1.31,388760.837206,13770,179.13,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",176.41,178.44,175.78,176.82,-0.92,-0.52,922003.080259,14083,176.9635,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",182.77,177.41,177.74,-1.7,-0.95,351191.104712,13854,178.2466,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",181.51,184.52,177.95,179.44,-2.87,-1.57,394393.742066,12581,181.0595,{"date":314,"open":315,"high":316,"low":251,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",182.45,184.34,182.31,-0.36,-0.2,579542.57266,15341,182.7152,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",181.96,184.835,181.91,182.67,-2.45,-1.32,378805.460024,13369,183.1455,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":43,"volume":341,"transactions":342,"vwap":343},"2026-09-11",187,188.285,184.735,185.12,1.35,467055.906088,13857,185.59,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",184.96,188.3447,182,183.77,-3.15,-1.69,477550.139697,13440,183.4475,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",187.74,189.69,185.37,186.92,-3.66,-1.92,481337.065062,13654,186.6349,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",193.38,195.12,189.75,190.58,-3.9,-2.01,358556.243487,11665,191.56,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":71,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",193.15,195.655,192.54,194.48,0.46,244463.764628,10246,194.588,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":77,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",197,198.17,191.81,193.58,-0.55,342827.05057,11702,193.584,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",191.21,196.45,194.66,3.13,1.63,308553.064886,11491,195.0493,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",192.6,194.26,190.4,191.53,-2.73,-1.41,524279.354675,14024,191.6926,{"date":419,"open":420,"high":421,"low":422,"close":410,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",195.77,199.77,193.31,-3.3,-1.67,306815.121457,10621,194.5333,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",198.88,201.94,195.8,197.56,-0.15,-0.08,289440.943056,9154,197.2312,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",198.53,200.4,196.8801,197.71,-2.37,-1.18,359593.502765,9801,198.2128,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",199.92,201.86,198.3,200.08,1.21,0.61,291986.060475,11373,200.3731,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":256,"volume":467,"transactions":468,"vwap":469},"2026-08-25",206.33,198.7,198.87,-5.38,402652.63401,12256,199.9054,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",208.07,209.955,203.73,204.25,-2.78,-1.34,343145.51006,11451,205.5566,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",204.88,207.94,203.055,207.03,4.11,2.03,403552.679059,11128,206.2158,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",201.61,205.28,201.3575,202.92,-3.46,-1.68,236985.520892,9317,203.255,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",202.5,208.18,206.38,5.92,2.95,285217.280606,10808,206.3025,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",206,207.015,200.2,200.46,-5.05,-2.46,462731.099666,13732,201.3664,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",207,207.32,203.8,205.51,-3.01,-1.44,252252.879198,9609,205.6976,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",210.92,205.375,208.52,-0.3,-0.14,282040.966053,10630,208.1751,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",212.8,214,208.29,208.82,-2.16,-1.02,300821.754499,9864,209.5123,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",214.66,207.16,210.98,-3.33,-1.55,262981.765506,10923,210.3845,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",212.79,214.46,209.13,214.31,3.33,1.58,454147.140617,13306,212.1886,{"date":578,"open":579,"high":580,"low":581,"close":560,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",212.01,213.79,209.11,-3.31,-1.54,331760.522229,11755,210.3686,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":509,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",211.63,217.93,211.33,214.29,1.4,328881.495461,12444,214.2118,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",218.46,210.09,211.34,-6.93,-3.17,320879.786949,11738,212.5289,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":233,"volume":614,"transactions":615,"vwap":616},"2026-08-05",215.57,219.96,214.655,218.27,2.28,432431.245702,14400,218.3427,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",215.29,216.74,211.8473,215.99,1.25,0.58,409941.563497,11995,215.4804,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",207.09,214.88,214.74,9.8,4.78,409496.479324,12981,213.4417,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",203.77,211.625,200.92,204.94,-0.54,-0.26,628389.610593,15115,204.9365,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",211.11,201.05,205.48,-4.43,-2.11,644558.992902,18985,204.5658,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",221.4,206.115,209.91,-12.14,-5.47,1111555.236622,21619,212.8716,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",219.48,225.21,219.095,222.05,5.36,2.47,972382.862285,21409,221.8475,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",215.9,219.01,214.195,216.69,3.14,1.47,671953.042774,14859,216.4839,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",208.38,213.69,205.8,213.55,6.44,3.11,485497.58126,14985,212.0597,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",200.57,207.525,197.79,207.11,3.74,1.84,365952.549973,12623,205.2994,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",206.04,209.76,203.14,203.37,-1.64,-0.8,319839.207064,9375,204.6609,{"date":725,"open":726,"high":727,"low":431,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",202.95,207.935,205.01,3.24,1.61,495610.984981,14451,203.9837,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",206.42,207.95,200.3,201.77,-4.16,-2.02,538203.282347,14724,202.0264,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",212.99001,217.029999,204.92,205.92999,-8.07,-3.77,349700,{"date":755,"open":756,"high":757,"low":756,"close":548,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":548},"2026-07-16",206.080002,214.13,7.47,3.62,434500,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-15",205.41,209.10001,203.48,206.53,1.54,0.75,862100,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":434,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-14",208.59,212.10001,204.10001,204.99001,-0.07,409900,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-13",209.33,211.38,204.17,205.14,-4.61,-2.2,371400,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",207.080002,211.39999,209.75,4.13,2.01,287200,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",203.92999,207.8,202.17999,205.62,1.99,0.98,279800,{"date":805,"open":806,"high":806,"low":739,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",208.12,203.63,-9.39,-4.41,425700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",216.73,216.78999,211.73,213.020004,-4.52,-2.08,447600,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-06",219.56,221.34,215.2,217.53999,-2.61,-1.19,317500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":17,"percent_change":383,"volume":835,"transactions":9,"vwap":834},"2026-07-02",221.57001,224.25,217.45,220.14999,315200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",223.039993,225.33,217.73,219.14999,-5.85,-2.6,448100,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",228.71001,223.78999,225,-2.54,-1.12,487600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",230.67999,234,224.27,227.53999,-6.29,-2.69,558000,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-26",234.73,236.63,231.25,233.83,-1.61,-0.68,689400,{"date":872,"open":873,"high":30,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",235.2,233.58,235.44,1.79,0.77,527600,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",223.41,236.66,233.64999,12.56,5.68,461000,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":77,"volume":894,"transactions":9,"vwap":892},"2026-06-23",220.75,226.49001,219.69,221.089996,-2.41,358300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":77,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-22",222.8,227.10001,221.44,223.5,-0.48,352400,{"date":904,"open":905,"high":839,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-18",214.070007,224.58,11.34,5.32,880700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",218.82001,223.25999,212.82001,213.24001,-6.66,-3.03,631100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",219.72,224.37,218.85001,219.89999,1.94,0.89,511500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",219.94,224.12,217.21001,217.96001,2.71,1.26,402000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-12",219.78,222,214.75999,215.25,-1.81,-0.83,379200,{"date":947,"open":948,"high":612,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-11",214.2,209.86,217.059998,3.87,1.82,469100,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-10",216.92,220.71001,211.059998,213.19,-4.19,-1.93,417900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",209.89,217.72,208.91,217.38,10.59,5.12,433900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-08",211.53,211.55,206.73,206.78999,-5.93,-2.79,475700,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":785,"volume":988,"transactions":9,"vwap":986},"2026-06-05",216.89,218.94,210.53,212.72,-4.78,428600,{"date":990,"open":930,"high":940,"low":991,"close":992,"change":26,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-04",216.31,217.5,-0.45,295500,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-03",215.94,220.41,218.49001,0.21,0.1,312900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":413,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-06-02",223.22,224.089996,217.53,218.28,-1.24,603500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":435,"volume":1018,"transactions":9,"vwap":1016},"2026-06-01",219.35001,223.32001,215.55,221.0099945,-0.17,384100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":106,"volume":1026,"transactions":9,"vwap":1024},"2026-05-29",219.3,225.71001,216.60001,221.17999,2.22,556600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-28",214.050003,220.029999,211.10001,218.96001,4.22,1.97,304500,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-27",208.78999,215.44,214.74001,8.18,3.96,427100,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-26",200.52,207.34,206.56,7.13,3.58,353200,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-22",199.75,201.22,198.23,199.42999,0.3,0.15,304400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":851,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-21",197.42999,201.41,193.050003,199.13,-0.56,432900,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-20",200.59,188.78999,200.25,0.37,0.19,658600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-19",204.78,209.60001,194,199.88,3.25,1.65,1188100,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1034,"percent_change":106,"volume":1091,"transactions":9,"vwap":1090},"2026-05-18",194.84,198.89999,196.63,571400,{"date":1093,"open":1094,"high":1094,"low":1095,"close":401,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":401},"2026-05-15",199.38,192.89999,-7.45,-3.69,347400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-14",201.33,203.84,200.58,202.11,2.75,1.38,263700,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":330,"volume":1114,"transactions":9,"vwap":1112},"2026-05-13",204.74001,197.60001,199.36,-2.67,284600,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-12",207.25,199.31,202.029999,-2.9,-1.42,330800,{"date":1124,"open":1125,"high":1126,"low":1079,"close":1127,"change":1128,"percent_change":223,"volume":1129,"transactions":9,"vwap":1127},"2026-05-11",210,210.87,204.92999,-5.52,335400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-08",212.84,212.87,208.48,210.45,-1.26,-0.6,242700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":520,"volume":1146,"transactions":9,"vwap":1144},"2026-05-07",220.16,220.91,210.12,211.71001,-5.35,353500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":950,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":950},"2026-05-06",214.73,219.75,212.21001,7.33,3.49,383400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-05",206.95,210.66,204.36,209.73,4.95,2.42,214600,{"date":1165,"open":967,"high":1125,"low":1166,"close":1079,"change":1167,"percent_change":308,"volume":1168,"transactions":9,"vwap":1079},"2026-05-04",203.35001,-6.04,436200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-01",210.57001,213.0099945,206.21001,210.82001,0.71,0.34,319300,{"date":1179,"open":1180,"high":1181,"low":653,"close":1182,"change":1183,"percent_change":934,"volume":1184,"transactions":9,"vwap":1182},"2026-04-30",208,212.12,210.11,5.55,400300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-29",208.88,210.39999,203.070007,204.56,-2.88,-1.39,313400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":329,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-28",210.35001,210.78,205.83,207.44,-1.17,273000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":965,"change":121,"percent_change":1207,"volume":1208,"transactions":9,"vwap":965},"2026-04-27",207.67,212.14,206.14,0.54,340600,{"date":1210,"open":1211,"high":1031,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-24",207.92999,208.75999,0.36,0.17,308700,{"date":1217,"open":463,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-23",209.98,204.66,208.39999,4.33,2.12,210400,{"date":1225,"open":806,"high":1226,"low":1227,"close":1228,"change":499,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-22",208.73,203.44,204.070007,-0.82,256000,{"date":1232,"open":1233,"high":1234,"low":1159,"close":1235,"change":540,"percent_change":434,"volume":1236,"transactions":9,"vwap":1235},"2026-04-21",207.98,210.49001,205.75,512600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-20",200.38,206.7,200.17999,206.050003,4.77,2.37,375300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-17",201.67,209,201.12,201.28,3.72,1.88,477200,{"date":1256,"open":441,"high":1257,"low":1258,"close":433,"change":383,"percent_change":1259,"volume":1260,"transactions":9,"vwap":433},"2026-04-16",199.8,195.17999,0.23,305100,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-15",201.60001,195.94,197.10001,-4.47,-2.22,396900,{"date":1270,"open":1271,"high":775,"low":1272,"close":1273,"change":645,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-14",202.74001,201.55,201.57001,-0.13,247900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":803,"transactions":9,"vwap":1281},"2026-04-13",197.67999,202.39,194.080002,201.83,2.36,1.18,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-10",198.64,201.089996,197.32001,199.47,2.18,1.1,293000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-09",194.17,198.67999,194.050003,197.28999,1.57,0.8,275000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-08",195.57001,198.57001,189.88,195.72,10.58,5.71,606900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":288,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-07",183.61,189.99001,182.88,185.14,-0.28,476400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-06",187.029999,188.089996,183.46001,185.66,-2.3,-1.22,621700,{"date":1329,"open":1330,"high":1331,"low":1313,"close":1332,"change":1333,"percent_change":309,"volume":1334,"transactions":9,"vwap":1332},"2026-04-02",186.38,194.44,187.96001,-3,473500,{"date":1336,"open":371,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1300,"volume":1341,"transactions":9,"vwap":1339},"2026-04-01",194.7,190.48,190.96001,1.51,449500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-31",184.27,190.45,182.17,189.45,7.95,4.38,497100,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1229,"percent_change":993,"volume":1356,"transactions":9,"vwap":1355},"2026-03-30",185,180.98,181.5,429900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-27",184.53999,184.86,180.52,182.32001,-1.6,-0.87,408700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-26",184.94,190.0099945,183.55,183.92,-2.77,-1.48,425600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-25",184.67,188.36,183.27,186.69,3.85,2.11,691500,{"date":1385,"open":1386,"high":1387,"low":220,"close":1388,"change":151,"percent_change":1000,"volume":1389,"transactions":9,"vwap":1388},"2026-03-24",179.71001,184.56,182.84,479800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-23",179.53999,184.36,177.34,182.46001,9.39,5.43,499100,{"date":1400,"open":284,"high":284,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-20",171.99001,173.070007,-3.92,-2.21,665300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-19",180.28,181.059998,175.59,176.99001,-6.56,-3.57,655700,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1370,"change":1420,"percent_change":256,"volume":1421,"transactions":9,"vwap":1370},"2026-03-18",185.41,187.66,183.53,-4.95,392600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-17",189.55,191.24001,185.97,188.5,1.27,0.68,663700,{"date":1432,"open":1433,"high":1434,"low":1426,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-16",188.029999,190.53,187.23,0.76,0.41,393300,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-13",187.88,188.69,184.080002,186.47,0.04,0.02,352900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-12",187.78999,191.32001,185.5,186.42999,-4.8,-2.51,544600,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":477,"volume":1463,"transactions":9,"vwap":1461},"2026-03-11",193.56,190.38,191.23,-2.59,389900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1113,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-03-10",194.78,198.53999,192.33,193.82001,-1.36,348300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":540,"percent_change":434,"volume":1478,"transactions":9,"vwap":1477},"2026-03-09",193.28,197.62,188.75999,196.49001,487800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-06",202.0099945,203.050003,195.37,196.78999,-8.79,-4.28,510000,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":476,"volume":1494,"transactions":9,"vwap":1492},"2026-03-05",211.81,202.82001,205.58,-5.87,406400,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1208,"transactions":9,"vwap":1499},"2026-03-04",213.99001,210.31,211.45,-2.43,-1.14,{"date":1503,"open":1504,"high":1505,"low":1125,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-03",212.7,216.17,213.88,-5.27,-2.4,386100,{"date":1511,"open":1512,"high":1513,"low":942,"close":841,"change":1514,"percent_change":818,"volume":1515,"transactions":9,"vwap":841},"2026-03-02",219.13,221.87,-4.65,321400,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-27",223.33,226.070007,219.33,223.8,-2.39,-1.06,262600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-26",223.86,227.49001,220.17999,226.19,3.92,1.76,305000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-25",234.88,236.81,221.56,222.27,-9.42,-4.07,1023700,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-24",225.14999,234.10001,231.69,6.49,2.88,660900,{"date":1552,"open":1553,"high":875,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-23",234.44,222.72,225.2,-10.1,-4.29,428400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":71,"percent_change":151,"volume":1565,"transactions":9,"vwap":1564},"2026-02-20",234.71001,238.74001,232.82001,235.3,444200,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":935,"volume":1572,"transactions":9,"vwap":1570},"2026-02-19",228.35001,234.77,234.39999,2.91,413000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":877,"volume":1580,"transactions":9,"vwap":1578},"2026-02-18",230.89,234.080002,227.059998,231.49001,1.77,426900,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":212,"volume":1588,"transactions":9,"vwap":1586},"2026-02-17",227,231.78999,223.19,229.72,-5.39,677100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-13",234.63,237.82001,231.84,235.11,2.44,1.05,445600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-12",231,237.10001,230.49001,232.67,2.96,1.29,548600,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":393,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-11",229,230.22,224.24001,229.71001,-0.24,421900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1083,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-02-10",227.21001,231.39999,226.22,230.25999,1.43,265200,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-09",225.7,229.56,225.50999,227.0099945,1.16,0.51,361200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1283,"volume":1639,"transactions":9,"vwap":1637},"2026-02-06",226.13,230.8,225.12,225.85001,2.63,546500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1005,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1005},"2026-02-05",227.77,231.60001,216.10001,-6.11,-2.66,643500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-04",221.22,233.17,220.67999,229.33,9.77,4.45,836200,{"date":1658,"open":1659,"high":1660,"low":1659,"close":822,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":822},"2026-02-03",207.60001,224.039993,10.09,4.82,934600,{"date":1665,"open":1666,"high":1197,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-02",204.71001,204.45,209.47,5.66,2.78,734400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-30",209.63,210.5,203.13,203.81,-8.16,-3.85,832300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":413,"volume":1688,"transactions":9,"vwap":1686},"2026-01-29",214.86,218.78999,205.97,211.97,-5.95,1205000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-28",218.32001,220.74001,216.50999,217.92,-1.59,-0.72,616400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1267,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-27",220.59,222.55,218.95,219.50999,-1,320600,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":373,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-26",224.53,225.13,219.52,221.73,-0.9,341300,{"date":1715,"open":1716,"high":1519,"low":1717,"close":1718,"change":1719,"percent_change":851,"volume":1720,"transactions":9,"vwap":1718},"2026-01-23",224.99001,220.87,223.74001,-2.53,363000,{"date":1722,"open":1723,"high":1724,"low":881,"close":1725,"change":1726,"percent_change":1630,"volume":1727,"transactions":9,"vwap":1725},"2026-01-22",228.42999,231.39,226.27,1.15,376100,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1636,"change":1523,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1636},"2026-01-21",228.63,229.67999,220.85001,-0.47,566100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1438,"transactions":9,"vwap":1740},"2026-01-20",226.99001,228.66,220.69,226.17999,-5.65,-2.44,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":383,"volume":1750,"transactions":9,"vwap":1748},"2026-01-16",229.59,234.8,229.36,231.83,1.07,336500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":993,"volume":1758,"transactions":9,"vwap":1756},"2026-01-15",234.60001,235.82001,230.71001,230.75999,-1.05,418000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":850,"volume":1766,"transactions":9,"vwap":1764},"2026-01-14",236.070007,238.020004,230.94,231.81,-6.05,484400,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":26,"volume":1774,"transactions":9,"vwap":1772},"2026-01-13",239.75,242,235.089996,237.86,-2.38,398800,{"date":1776,"open":1553,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":925,"volume":1781,"transactions":9,"vwap":1779},"2026-01-12",242.53,233.67999,240.24001,4.58,632000,{"date":1783,"open":1784,"high":1785,"low":900,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-09",223.55,236.12,235.66,14.71,6.66,654300,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-08",207.53999,221.99001,220.95,12.43,5.96,446500,{"date":1799,"open":992,"high":992,"low":1800,"close":539,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":539},"2026-01-07",207.28999,-8.21,-3.79,465800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":813,"change":1809,"percent_change":126,"volume":1810,"transactions":9,"vwap":813},"2026-01-06",215.22,217.2,213.11,0.53,382800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1438,"transactions":9,"vwap":1816},"2026-01-05",210.23,218.72,210.089996,216.2,4.75,2.25,{"date":1820,"open":1240,"high":1205,"low":1821,"close":1499,"change":1243,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1499},"2026-01-02",205.88,2.31,521300,{"date":1825,"open":1125,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-31",211.75,206.28999,206.67999,-3.49,-1.66,232100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1508,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-30",211.66,213.67999,210.029999,210.17,-1.13,401800,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-29",215.62,210.67,212.57001,-2.34,-1.09,455000,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":106,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-26",213.42,215.35001,212.31,214.91,0.47,267100,{"date":1857,"open":1497,"high":1858,"low":1132,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-24",215.39,213.89999,0.26,0.12,170200,{"date":1864,"open":941,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-23",216.059998,213.13,213.64,-0.73,-0.34,420400,{"date":1872,"open":1691,"high":1691,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-22",212.75,214.37,-3.18,-1.46,536300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-19",221.61,222.22,214.89999,217.55,-6.14,-2.74,1783800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-18",222.99001,226.83,221.84,223.69,3.53,1.6,457300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1141,"change":843,"percent_change":1200,"volume":1901,"transactions":9,"vwap":1141},"2025-12-17",221.050003,224.50999,215.3,448600,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-16",224.2,218.64,222.75999,-0.19,-0.09,373700,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1802,"percent_change":424,"volume":1916,"transactions":9,"vwap":1915},"2025-12-15",227.080002,229.48,221.25,222.95,407700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-12",226.84,227.25999,224.78999,226.74001,1.62,0.72,350300,{"date":1927,"open":1928,"high":1913,"low":1929,"close":1636,"change":1207,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1636},"2025-12-11",225.62,225.080002,0.24,275300,{"date":1933,"open":1934,"high":1935,"low":1934,"close":906,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":906},"2025-12-10",216.44,225.19,8.41,3.89,401000,{"date":1940,"open":1941,"high":823,"low":1942,"close":1505,"change":1943,"percent_change":562,"volume":1944,"transactions":9,"vwap":1505},"2025-12-09",218.61,216.14,-3.4,365800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1838,"volume":1952,"transactions":9,"vwap":1950},"2025-12-08",222.86,224.31,219.029999,219.57001,-2.52,403000,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-05",221.14,222.81,219,222.089996,0.2,0.09,302700,{"date":1963,"open":1906,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":298,"volume":1968,"transactions":9,"vwap":1966},"2025-12-04",225.84,220.78,221.89,-2.12,295400,{"date":1970,"open":1881,"high":1617,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-03",221.81,224.0099945,2.53,1.14,410100,{"date":1977,"open":1978,"high":1979,"low":1021,"close":1980,"change":156,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-12-02",221.95,222.92,221.48,0.16,355200,{"date":1984,"open":1142,"high":1985,"low":1986,"close":1987,"change":1462,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-12-01",226.34,220,221.13,-1.16,330200,{"date":1991,"open":1992,"high":1948,"low":1993,"close":1994,"change":1995,"percent_change":1974,"volume":1996,"transactions":9,"vwap":1994},"2025-11-28",222.48,221.17,223.72,2.52,168200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":136,"volume":2004,"transactions":9,"vwap":2002},"2025-11-26",219.21001,223.45,219.2,221.2,1.72,318800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":671,"change":2010,"percent_change":2011,"volume":1758,"transactions":9,"vwap":671},"2025-11-25",212.41,220.63,212.089996,8.33,3.95,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-24",208.84,211.92999,207.99001,211.14999,1.41,0.67,528700,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-21",204.47,210.75,203.69,209.74001,7.22,3.57,522300,{"date":2031,"open":1242,"high":976,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-20",201.72,202.52,-1.2,-0.59,456600,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-19",202.64999,205.73,200.78,203.72,2.58,1.28,293200,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":1749,"volume":2053,"transactions":9,"vwap":2051},"2025-11-18",198.0099945,202.059998,197.92999,201.14,2.13,434200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-17",201.82001,202.64,197.99001,199.0099945,-3.05,-1.51,527300,{"date":2064,"open":2032,"high":2065,"low":2066,"close":2049,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2049},"2025-11-14",205.11,200.0099945,-0.85,-0.42,454100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":1967,"volume":2077,"transactions":9,"vwap":2075},"2025-11-13",207.12,209.55,201.85001,202.91,-4.39,482700,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":730,"percent_change":136,"volume":2084,"transactions":9,"vwap":2083},"2025-11-12",206.64999,209.94,206.19,207.3,575900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1988,"percent_change":1067,"volume":2091,"transactions":9,"vwap":2090},"2025-11-11",208.020004,210.10001,205.080002,205.69,368800,{"date":2093,"open":2094,"high":570,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-10",208.28999,204.97,206.85001,-0.11,-0.05,459200,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2018,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-11-07",203.78999,207.020004,203.42999,206.96001,0.69,327700,{"date":2109,"open":2110,"high":1233,"low":2111,"close":2112,"change":424,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-11-06",206.36,203.42,205.55,-0.81,368200,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":446,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-11-05",206.10001,210.81,204.78999,207.22,-0.57,424200,{"date":2124,"open":463,"high":2125,"low":2126,"close":1220,"change":2127,"percent_change":935,"volume":2128,"transactions":9,"vwap":1220},"2025-11-04",209.96001,203,2.6,754400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":695,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":695},"2025-11-03",210.85001,212.28999,203.14999,-6.52,-3.07,702900,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":77,"volume":2144,"transactions":9,"vwap":2142},"2025-10-31",213.14999,214.48,209.95,212.32001,-2.32,571900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-30",223.059998,226,213.77,214.64,-18.5,-7.94,858200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-29",230.74001,237.83,229.25,233.14,2.5,1.08,730700,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":1326,"volume":2170,"transactions":9,"vwap":2168},"2025-10-28",232.42,234.22,230.17,230.64,-2.86,422200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1213,"percent_change":1059,"volume":2177,"transactions":9,"vwap":2176},"2025-10-27",233.75,236.75999,232,233.5,278700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2159,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2159},"2025-10-24",237,238.58,232.73,-0.86,-0.37,295700,{"date":2187,"open":2188,"high":1785,"low":2189,"close":856,"change":2190,"percent_change":435,"volume":2191,"transactions":9,"vwap":856},"2025-10-23",234.17999,232.75999,-0.18,215500,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2188,"change":2197,"percent_change":1462,"volume":2198,"transactions":9,"vwap":2188},"2025-10-22",239.82001,243.64,233.0099945,-6.22,338600,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2203,"change":2204,"percent_change":1974,"volume":2205,"transactions":9,"vwap":2203},"2025-10-21",236.28999,241.25,240.39999,2.7,362800,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":383,"percent_change":1075,"volume":2212,"transactions":9,"vwap":2211},"2025-10-20",239.14999,240.17,236.44,237.7,184400,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":1009,"percent_change":288,"volume":2219,"transactions":9,"vwap":2218},"2025-10-17",237.28999,238.88,235.39,237.24001,261200,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":1192,"volume":2226,"transactions":9,"vwap":2224},"2025-10-16",243.17999,237.64999,238.48,-3.36,357000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-15",239.12,243.58,238.16,241.84,2.93,1.23,543500,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-14",228.0099945,240.0099945,227.57001,238.91,9.29,4.05,344300,{"date":2246,"open":1620,"high":2247,"low":1913,"close":2248,"change":277,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-13",233.39999,229.62,0.57,226900,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1742,"volume":2258,"transactions":9,"vwap":2256},"2025-10-10",235.46001,236.39999,228.059998,228.31,-5.7,373600,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":784,"percent_change":961,"volume":2265,"transactions":9,"vwap":2264},"2025-10-09",237.37,238.38,233.60001,234.0099945,221700,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-10-08",236.95,239.13,233.82001,238.62,6.36,2.74,303300,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":719,"volume":2282,"transactions":9,"vwap":2280},"2025-10-07",237.38,238.39999,231.77,232.25999,-3.88,239600,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":767,"percent_change":141,"volume":2289,"transactions":9,"vwap":2288},"2025-10-06",235.52,238.45,230.3,236.14,336300,{"date":2291,"open":2292,"high":2293,"low":2294,"close":1753,"change":2295,"percent_change":151,"volume":2296,"transactions":9,"vwap":1753},"2025-10-03",234.61,236.75,232.33,0.88,344100,{"date":2298,"open":2299,"high":2292,"low":2300,"close":2301,"change":2302,"percent_change":1283,"volume":2303,"transactions":9,"vwap":2301},"2025-10-02",230.78,230.48,233.72,2.73,221100,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-01",232.64,235.020004,230.10001,230.99001,-2.05,-0.88,317900,{"date":2314,"open":2315,"high":2218,"low":1913,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-09-30",233.91,233.039993,0.03,0.01,377900,{"date":2321,"open":1591,"high":2322,"low":2323,"close":2196,"change":768,"percent_change":146,"volume":2324,"transactions":9,"vwap":2196},"2025-09-29",236.42,231.33,359700,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2280,"change":2330,"percent_change":925,"volume":2331,"transactions":9,"vwap":2280},"2025-09-26",229.13,233.22,228.91,4.42,227100,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2336,"change":456,"percent_change":1809,"volume":2337,"transactions":9,"vwap":2336},"2025-09-25",224.070007,228,227.84,253600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2183,"volume":2345,"transactions":9,"vwap":2343},"2025-09-24",227.74001,231.55,225.77,226.63,-1.96,268400,{"date":2347,"open":2348,"high":1651,"low":2349,"close":2350,"change":2351,"percent_change":1000,"volume":2352,"transactions":9,"vwap":2350},"2025-09-23",228.92999,227.72,228.59,0.48,347900,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-22",230,230.61,227.56,228.11,-3.12,-1.35,401300,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":1967,"volume":2368,"transactions":9,"vwap":2366},"2025-09-19",236.36,230.97,231.23,-5,794000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2204,"volume":1154,"transactions":9,"vwap":2374},"2025-09-18",231.16,238.089996,230.0099945,236.23,6.21,{"date":2377,"open":1569,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-09-17",242.89999,229.14,230.020004,-4.02,-1.72,470300,{"date":2385,"open":2386,"high":2288,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":1938,"transactions":9,"vwap":2388},"2025-09-16",235.39999,231.42999,234.039993,-0.74,-0.32,{"date":2392,"open":867,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":141,"volume":2397,"transactions":9,"vwap":2395},"2025-09-15",236.45,231.99001,234.78,1.55,332300,{"date":2399,"open":2285,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-12",237.36,232.89,233.23,-4.14,-1.74,273600,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2261,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2261},"2025-09-11",232.39,238.2,231.92999,6.53,2.83,251100,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":1222,"percent_change":2419,"volume":1260,"transactions":9,"vwap":2418},"2025-09-10",228.89,233.81,230.84,0.93,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":1097,"volume":2427,"transactions":9,"vwap":2425},"2025-09-09",236.059998,236.57001,227.089996,228.72,-8.76,326000,{"date":2429,"open":2430,"high":2431,"low":2322,"close":2432,"change":987,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-09-08",241.34,241.72,237.48,-1.97,440000,{"date":2436,"open":2437,"high":2378,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-09-05",234.97,234.25,242.25999,9.64,4.14,667400,{"date":2444,"open":2445,"high":2189,"low":906,"close":2446,"change":2447,"percent_change":951,"volume":2448,"transactions":9,"vwap":2446},"2025-09-04",225.60001,232.62,8.67,306500,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":552,"percent_change":993,"volume":2455,"transactions":9,"vwap":2454},"2025-09-03",224.020004,226.71001,221.58,223.95,323200,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":978,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-09-02",226.14999,229.74001,224.19,224.97,-2.57,330900,{"date":2465,"open":1635,"high":2466,"low":2467,"close":2468,"change":1437,"percent_change":2469,"volume":1301,"transactions":9,"vwap":2468},"2025-08-29",231.85001,229.41,230.89999,0.18,{"date":2471,"open":2472,"high":2472,"low":2473,"close":1602,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":1602},"2025-08-28",237.039993,228.7,-5.04,-2.14,251000,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-08-27",235.059998,237.71001,234.5,235.53,-1.65,-0.7,276000,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":1075,"volume":2493,"transactions":9,"vwap":2491},"2025-08-26",236.83,239,236,237.17999,0.44,243200,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-08-25",236.72,238.57001,235.22,236.74001,-2.33,-0.97,269700,{"date":2504,"open":2335,"high":1779,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-08-22",227.31,239.070007,12.24,5.4,430900,{"date":2511,"open":849,"high":2240,"low":2512,"close":1890,"change":457,"percent_change":2513,"volume":2514,"transactions":9,"vwap":1890},"2025-08-21",224.47,0.27,208100,{"date":2516,"open":2517,"high":2280,"low":849,"close":1619,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":1619},"2025-08-20",230.55,-6.97,-2.99,272300,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":2526,"percent_change":277,"volume":2527,"transactions":9,"vwap":2525},"2025-08-19",230.87,235.25999,233.19,3.02,169400,{"date":2529,"open":2530,"high":864,"low":2531,"close":2167,"change":423,"percent_change":414,"volume":2532,"transactions":9,"vwap":2167},"2025-08-18",233.14999,229.53,234400,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-15",236.27,236.37,232.5,233.47,-1.37,-0.58,264300,{"date":2543,"open":2472,"high":2544,"low":2188,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-14",238.89,234.84,-6.38,-2.64,294600,{"date":2550,"open":1771,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-13",241.56,233.66,241.22,7.49,3.2,383300,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2560,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2560},"2025-08-12",223.81,233.73,221.82001,11.47,5.16,397100,{"date":2566,"open":2567,"high":2568,"low":2008,"close":2569,"change":1120,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-08-11",225.089996,225.28,222.25999,-1.29,302900,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":1437,"volume":2345,"transactions":9,"vwap":2577},"2025-08-08",222.59,226.95,222.21001,225.16,0.91,{"date":2580,"open":900,"high":2581,"low":2582,"close":832,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":832},"2025-08-07",228.77,221.10001,3.52,1.59,370800,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-06",224.92,225.45,218.37,220.73,-4.72,-2.09,399300,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2589,"change":1162,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2589},"2025-08-05",223.11,226.32001,220.38,1.09,448200,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-08-04",222.16,224.64999,220.64,223.029999,2.59,1.17,469500,{"date":2612,"open":899,"high":2613,"low":2614,"close":2615,"change":1679,"percent_change":2382,"volume":2616,"transactions":9,"vwap":2615},"2025-08-01",222.66,216.89999,220.44,484100,{"date":2618,"open":2605,"high":2619,"low":1979,"close":2620,"change":361,"percent_change":868,"volume":2621,"transactions":9,"vwap":2620},"2025-07-31",229.42,224.28999,419700,{"date":2623,"open":2624,"high":2625,"low":1985,"close":2626,"change":1074,"percent_change":1981,"volume":2627,"transactions":9,"vwap":2626},"2025-07-30",230.080002,232.070007,227.95,529700,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2632,"change":1788,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-07-29",231.19,238.5,227.58,3.01,767800,{"date":2636,"open":2637,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-07-28",226.50999,219.60001,220.92,-5.31,-2.35,861100,{"date":2644,"open":834,"high":2637,"low":834,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-25",226.23,6.19,2.81,345900,{"date":2650,"open":2651,"high":2652,"low":2638,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-07-24",220.25999,222.56,220.039993,-1.43,-0.65,293100,{"date":2658,"open":2659,"high":1518,"low":825,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-07-23",220.52,221.47,3.81,1.75,349200,{"date":2665,"open":571,"high":1032,"low":1835,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-07-22",217.66,5.11,2.4,396500,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2462,"percent_change":827,"volume":2676,"transactions":9,"vwap":2675},"2025-07-21",217.039993,218.089996,212.36,212.55,318500,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2311,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-07-18",217,217.24001,213.91,215.12,-0.41,253400,{"date":2686,"open":2687,"high":2688,"low":2017,"close":2689,"change":792,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-07-17",211.83,216.41,216,1.95,278300,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":25,"percent_change":720,"volume":2698,"transactions":9,"vwap":2697},"2025-07-16",213.27,213.7,207.31,211.87,464700,{"date":2700,"open":2701,"high":2702,"low":959,"close":2703,"change":2704,"percent_change":1875,"volume":2705,"transactions":9,"vwap":2703},"2025-07-15",223,223.31,213.58,-7.02,413400,{"date":2707,"open":2708,"high":2709,"low":1957,"close":2710,"change":2711,"percent_change":1136,"volume":2712,"transactions":9,"vwap":2710},"2025-07-14",222.44,224.42,220.60001,-2.82,457800,{"date":2714,"open":2715,"high":2567,"low":2576,"close":2716,"change":2717,"percent_change":2654,"volume":2718,"transactions":9,"vwap":2716},"2025-07-11",222.89,223.42,-3.24,433000,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-07-10",219.070007,228.82001,216.75,226.66,7.18,3.27,632200,{"date":2729,"open":2730,"high":2731,"low":2732,"close":671,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":671},"2025-07-09",216.66,220.58,215.039993,4.27,1.98,390700,{"date":2737,"open":2738,"high":2739,"low":781,"close":2740,"change":2741,"percent_change":1299,"volume":2742,"transactions":9,"vwap":2740},"2025-07-08",212.48,216.28999,215.21001,3.32,392400,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":212,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-07-07",212.71001,215.66,211.62,211.89,-1.07,401700,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2492,"percent_change":1000,"volume":2757,"transactions":9,"vwap":2756},"2025-07-03",213.57001,215.059998,212.47,214.17999,347000,{"date":2759,"open":780,"high":2760,"low":780,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-07-02",214.75,213.74001,4.62,2.21,389000,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-07-01",200.96001,214.67,200.14,209.12,7.01,3.47,514800,{"date":2775,"open":2776,"high":2777,"low":2778,"close":1104,"change":1646,"percent_change":213,"volume":2779,"transactions":9,"vwap":1104},"2025-06-30",204.73,204.98,201,324900,{"date":2781,"open":643,"high":763,"low":2782,"close":2783,"change":2784,"percent_change":2295,"volume":2785,"transactions":9,"vwap":2783},"2025-06-27",201.95,204.77,1.78,1028000,{"date":2787,"open":2788,"high":2042,"low":2066,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-06-26",201.59,202.99001,2.06,1.03,323100,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-06-25",206.029999,206.50999,199.28,200.92999,-4.99,-2.42,432200,{"date":2803,"open":2804,"high":1206,"low":2805,"close":2806,"change":2330,"percent_change":2807,"volume":1758,"transactions":9,"vwap":2806},"2025-06-24",203.2,200.91,205.92,2.19,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1817,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-06-23",196.14999,201.97,195.78999,201.5,2.41,347200,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":456,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2821},"2025-06-20",197.0099945,198.58,194.8,196.75,0.62,470100,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-06-18",192.3,200.13,191.91,195.53999,1.86,0.96,490500,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-06-17",195.69,197.14999,193.25,193.67999,-3.59,-1.82,320500,{"date":2843,"open":2818,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2019,"volume":1091,"transactions":9,"vwap":2846},"2025-06-16",200.22,196.67,197.27,1.32,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-06-13",199.92999,201.89,194.62,195.95,-6.62,-3.27,282800,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":1025,"volume":2864,"transactions":9,"vwap":2862},"2025-06-12",196.55,202.66,195.41,202.57001,4.4,450900,{"date":2866,"open":2867,"high":2867,"low":2868,"close":390,"change":466,"percent_change":2547,"volume":2869,"transactions":9,"vwap":390},"2025-06-11",205.77,197.52,422900,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-06-10",202.17,205.78999,200.48,203.55,1.66,0.82,377400,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2851,"change":2884,"percent_change":136,"volume":2885,"transactions":9,"vwap":2851},"2025-06-09",202.49001,203.34,198.89,1.56,419300,{"date":2887,"open":2888,"high":2888,"low":2889,"close":2890,"change":2113,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-06-06",203.59,198.39999,200.33,-0.4,498600,{"date":2894,"open":2895,"high":2896,"low":465,"close":2051,"change":1959,"percent_change":1001,"volume":2585,"transactions":9,"vwap":2051},"2025-06-05",200.94,203.24001,{"date":2898,"open":2788,"high":2899,"low":2900,"close":2895,"change":2901,"percent_change":1907,"volume":2902,"transactions":9,"vwap":2895},"2025-06-04",202.46001,200.24001,-0.38,385900,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2003,"volume":2910,"transactions":9,"vwap":2908},"2025-06-03",198.14,204.039993,196.86,201.32001,3.41,508200,{"date":2912,"open":2874,"high":2913,"low":432,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-06-02",201.64,197.91,-4.3,-2.13,438700,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2360,"volume":2925,"transactions":9,"vwap":2923},"2025-05-30",204.089996,205.42999,199.66,202.21001,-2.76,752500,{"date":2927,"open":2928,"high":1048,"low":2041,"close":2095,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2095},"2025-05-29",204.029999,1.68,0.83,844000,{"date":2933,"open":2666,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-05-28",219.89,203.28,203.28999,-14.75,-6.76,650000,{"date":2941,"open":2942,"high":939,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-05-27",218.31,212.25,218.039993,3.67,1.71,455100,{"date":2949,"open":2950,"high":2951,"low":2952,"close":1874,"change":1175,"percent_change":2953,"volume":2954,"transactions":9,"vwap":1874},"2025-05-23",210.92999,216.47,208.98,0.33,316800,{"date":2956,"open":548,"high":2957,"low":1181,"close":2958,"change":77,"percent_change":2959,"volume":2601,"transactions":9,"vwap":2958},"2025-05-22",215.96001,213.66,-0.5,{"date":2961,"open":2679,"high":2962,"low":548,"close":1040,"change":1687,"percent_change":2963,"volume":2964,"transactions":9,"vwap":1040},"2025-05-21",220.72,-2.7,515200,{"date":2966,"open":2473,"high":2967,"low":2968,"close":1739,"change":2969,"percent_change":1485,"volume":2970,"transactions":9,"vwap":1739},"2025-05-20",232.96001,219.53999,-21.26,1031400,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-05-19",236.97,243,234.91,241.95,2.02,0.84,577500,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-05-16",235.97,240.050003,235,239.92999,5.37,2.29,366100,{"date":2990,"open":2991,"high":2992,"low":1584,"close":2993,"change":1861,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2993},"2025-05-15",232.63,235.31,234.56,0.05,296400,{"date":2997,"open":2998,"high":2999,"low":2315,"close":1553,"change":3000,"percent_change":1373,"volume":3001,"transactions":9,"vwap":1553},"2025-05-14",238.42,240.74001,-3.51,412100,{"date":3003,"open":3004,"high":3004,"low":3005,"close":3006,"change":868,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3006},"2025-05-13",241.89,237.94,237.95,-0.67,161200,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":2243,"volume":3016,"transactions":9,"vwap":3014},"2025-05-12",240.11,241.82001,234.45,239.56,9.33,245100,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":131,"percent_change":1214,"volume":3023,"transactions":9,"vwap":3022},"2025-05-09",230.029999,232.050003,228.58,230.23,213500,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":1290,"volume":3031,"transactions":9,"vwap":3029},"2025-05-08",227.89999,232.98,224.10001,229.83,4.9,302400,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":1773,"volume":3039,"transactions":9,"vwap":3037},"2025-05-07",232.080002,232.34,222.36,224.92999,-5.48,405900,{"date":3041,"open":3042,"high":84,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-05-06",230.83,230.34,230.41,-4.49,-1.91,223700,{"date":3049,"open":2294,"high":3050,"low":1593,"close":3051,"change":2419,"percent_change":131,"volume":3052,"transactions":9,"vwap":3051},"2025-05-05",238.78999,234.89999,206100,{"date":3054,"open":3019,"high":3055,"low":3019,"close":3056,"change":3057,"percent_change":2273,"volume":3058,"transactions":9,"vwap":3056},"2025-05-02",237.5,233.97,6.23,254900,{"date":3060,"open":3061,"high":3062,"low":1519,"close":2340,"change":340,"percent_change":234,"volume":3063,"transactions":9,"vwap":2340},"2025-05-01",227.55,232.89999,242300,{"date":3065,"open":2615,"high":3066,"low":3067,"close":3068,"change":100,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3068},"2025-04-30",227.11,216.94,226.39,2.1,333100,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":151,"percent_change":1214,"volume":3077,"transactions":9,"vwap":3076},"2025-04-29",220.31,223.58,216.97,221.74001,224200,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":3084,"percent_change":121,"volume":3085,"transactions":9,"vwap":3083},"2025-04-28",218.58,222.080002,217.75999,221.36,2.48,305200,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":893,"percent_change":1846,"volume":3092,"transactions":9,"vwap":3091},"2025-04-25",220.35001,221.080002,217.41,218.88,233700,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3098},"2025-04-24",215.49001,222.31,214.50999,221.28999,5.04,2.33,236700,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":3108,"percent_change":1428,"volume":3109,"transactions":9,"vwap":3107},"2025-04-23",218.62,224,212.97,216.25,2.72,438400,{"date":183,"open":3111,"high":3112,"low":3113,"close":3114,"change":1000,"percent_change":1001,"volume":3115,"transactions":9,"vwap":3114},213.32001,215.69,210.97,213.53,291500]