[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FANG":3,"homepage-market-summary":35,"stock-historical-FANG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"FANG","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},"Diamondback Energy, Inc.","Nasdaq",null,"CRUDE PETROLEUM & NATURAL GAS","Diamondback is a crude oil and natural gas exploration and production firm whose operations represent a pure-play in the US Permian Basin. The company went public in 2012 and has established itself as a top-tier independent producer through disciplined acquisition and operational excellence. The company's most transformational transaction occurred in September 2024 with the completion of its $26 billion merger with Endeavor Energy Resources, which added around 470,000 net acres and doubled Diamondback's total acreage position. Diamondback boasts an enviable position in the Midland sub-basin, with some of the lowest unit costs among its Permian peers.","1,762","Midland, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3821,4.4,"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},184.71,183.29,185.68,183.27,185.51,-0.8,-0.43,2130193.662455,38640,184.8098,216.9,137.029999,2409252.7885713,59.7,3512,{"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},127.75,2331841,851121797.142825,35.28,"2025-04-22",[187,188,198,209,220,230,240,251,262,272,283,293,303,314,325,336,347,358,369,379,389,400,411,420,431,442,453,464,475,485,495,505,516,526,537,547,558,567,577,587,598,609,620,631,642,653,663,674,685,695,705,715,726,736,745,754,762,771,780,788,796,805,814,823,832,841,850,859,867,874,882,890,898,906,915,923,931,939,948,955,963,971,978,987,993,1002,1008,1016,1025,1034,1042,1049,1058,1065,1074,1083,1091,1100,1106,1113,1121,1128,1137,1146,1155,1164,1172,1178,1186,1195,1204,1213,1221,1230,1238,1246,1254,1263,1269,1277,1285,1292,1299,1307,1316,1322,1331,1339,1346,1353,1361,1368,1377,1386,1394,1402,1410,1416,1424,1431,1439,1448,1456,1464,1473,1481,1488,1497,1506,1513,1522,1531,1539,1548,1557,1564,1570,1578,1587,1596,1604,1612,1621,1628,1636,1643,1652,1660,1669,1678,1685,1693,1701,1710,1719,1728,1736,1744,1753,1761,1770,1779,1786,1794,1802,1809,1817,1824,1831,1839,1847,1854,1862,1870,1877,1884,1891,1899,1908,1916,1924,1932,1941,1949,1958,1966,1974,1982,1989,1995,2003,2011,2020,2028,2036,2044,2051,2059,2068,2076,2084,2092,2101,2108,2116,2123,2132,2141,2149,2157,2165,2173,2181,2187,2196,2204,2210,2217,2224,2232,2241,2247,2256,2261,2268,2274,2282,2290,2298,2305,2313,2321,2326,2333,2338,2344,2350,2356,2362,2369,2376,2382,2391,2398,2406,2415,2424,2429,2436,2444,2450,2458,2465,2473,2478,2485,2491,2498,2505,2511,2519,2527,2534,2542,2549,2555,2563,2568,2573,2581,2589,2596,2602,2607,2614,2621,2627,2635,2643,2650,2655,2661,2669,2675,2680,2687,2696,2705,2712,2717,2723,2729,2736,2745,2754,2760,2767,2774,2780,2787,2794,2799,2807,2813,2820,2827,2834,2842,2849,2855,2862,2868,2876,2882,2890,2896,2903,2911,2918,2924,2932,2939,2944,2950,2956,2961,2969,2974,2981,2988,2995,3001,3006,3014,3021,3028,3037,3045,3051,3060,3066,3073,3080,3085,3091],{"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",183.21,185.87,182.94,1.7,0.92,1864327.82501,41931,184.9588,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",184.98,186.18,183.7,183.81,-0.14,-0.08,1425475.225963,32441,184.4819,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",182.33,184.55,181.91,183.95,-1.28,-0.69,1972939.08238,36806,183.8221,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",190.57,184.5,185.23,-1.44,-0.77,2173575.964083,42491,186.0415,{"date":231,"open":232,"high":233,"low":24,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",186.46,187.77,186.67,-2.34,-1.24,1733339.452651,38233,186.6144,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",187.96,191.4,186.11,189.01,3.36,1.81,2306990.250043,43089,189.1028,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",185.77,188.2,183.51,185.65,1.15,0.62,3378108.982507,54978,185.9402,{"date":263,"open":264,"high":265,"low":266,"close":223,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",186.01,188.72,184.29,-4.77,-2.52,2953108.996736,54383,185.8098,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",189.88,190.75,187.52,189.27,-3.15,-1.64,3811053.108917,68597,188.7998,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",196.94,191.96,192.42,-4.52,-2.3,8100578.851094,65188,193.1075,{"date":294,"open":295,"high":296,"low":297,"close":285,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",191.08,197.31,190.9201,2.4,1.23,4922625.597592,73911,195.271,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",197.03,198.65,191.49,194.54,-16.985,-8.03,15402606.759493,197187,195.2527,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",207.23,213.3089,206.775,211.525,5.805,2.82,1938531.09753,43058,211.4899,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",208.3,210.89,204.07,205.72,0.75,0.37,1611396.125855,45883,206.9498,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",204.68,205.07,200.87,204.97,-0.42,-0.2,1695172.104731,39213,204.0861,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",207.33,207.57,200.98,205.39,2.76,1.36,1972086.462145,42578,204.7502,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",202.17,204.59,200.19,202.63,2.98,1.49,1554762.908181,38766,202.189,{"date":370,"open":371,"high":341,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",201.83,198.41,199.65,0.43,0.22,2284528.018297,44243,200.5544,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",201.58,197.73,199.22,-3.72,-1.83,1707509.564461,39104,199.2479,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",203.31,204.245,201.325,202.94,-0.48,-0.24,1735402.794284,38405,202.8329,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",200.83,204.8495,200.71,203.42,0.26,0.13,1498883.001992,39669,203.413,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":87,"volume":417,"transactions":418,"vwap":419},"2026-09-01",205,199.05,203.16,2.68,2570614.298253,50312,202.5636,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",202.02,204.8,198.45,200.48,2.81,1.42,3623060.484558,46402,200.1125,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",201.62,202.4,197.06,197.67,-2.85,-1.42,2128174.900582,43734,197.8526,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",200.43,201.6037,197.69,200.52,0.68,0.34,1254470.270112,31623,200.1783,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",197.93,202,196.65,199.84,-0.05,-0.03,1414572.074272,35463,200.0355,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",201.6,204,199.47,199.89,-5.71,-2.78,2004918.673081,46782,200.8597,{"date":476,"open":477,"high":478,"low":391,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",210,211.355,205.6,-5.12,-2.43,2263951.285329,50700,205.2045,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":204,"volume":492,"transactions":493,"vwap":494},"2026-08-21",211.84,212.96,209.1501,210.72,-0.3,1414276.790288,35469,210.8809,{"date":496,"open":497,"high":30,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",213.51,209.31,211.02,2.47,1.18,2174486.134201,50039,212.0602,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",210.84,213.75,207.75,208.55,-1.47,-0.7,1847023.449749,44472,209.9534,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":247,"volume":523,"transactions":524,"vwap":525},"2026-08-18",208.93,210.41,206.4671,210.02,3.73,1796230.761724,43886,209.4552,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",202.7,206.65,201.84,206.29,3.82,1.89,1110589.587504,28526,204.8742,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",200.68,204.57,202.47,2.96,1.48,943474.994371,24683,202.6766,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",198.01,199.91,196.66,199.51,-1.33,-0.66,1188232.812999,29100,198.9765,{"date":559,"open":425,"high":560,"low":561,"close":562,"change":563,"percent_change":26,"volume":564,"transactions":565,"vwap":566},"2026-08-12",201.74,199.53,200.84,-0.87,979725.659442,28689,200.8038,{"date":568,"open":382,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",203.35,196.04,201.71,2.74,1.38,1240741.886047,31912,201.5913,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",190.8,199.43,198.97,10.93,5.81,1915642.718688,45108,197.7812,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",187.39,189.07,184.795,188.04,-1.59,-0.84,1443549.169519,33894,187.6182,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",189.55,190.11,187.06,189.63,3.46,1.86,1438051.371617,34855,189.0553,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",191.91,192.5,184.845,186.17,-5.7,-2.97,2279907.791734,49803,186.7515,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",189.11,195.5,188.31,191.87,-6.88,-3.46,3968331.558306,70732,192.0473,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",198.76,199.595,196.26,198.75,-4.2,-2.07,2139720.101471,49000,198.5119,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",198.475,203.79,198.1,202.95,3.18,1.59,1581601.947682,33899,202.251,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":147,"volume":660,"transactions":661,"vwap":662},"2026-07-30",196.93,199.93,195.48,199.77,0.64,1481497.389452,37438,198.3947,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",198.2,199.97,195.98,199.13,8.825,4.64,1909863.167195,46752,198.8102,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",197.11,198.59,190.05,190.305,-5.495,-2.81,2490251.643463,52688,192.9393,{"date":686,"open":687,"high":571,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",197.08,195.43,195.8,-8.88,-4.34,1741320.256081,41069,198.0896,{"date":696,"open":697,"high":698,"low":699,"close":338,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",205.825,210.55,203.5,-0.81,-0.39,2283695.932694,51219,206.1248,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":500,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",206.54,209.9,204.58,205.49,1.22,1985223.19342,42210,206.5006,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",202.42,204.96,202.23,203.02,3.22,1.61,1576179.131283,37097,203.2737,{"date":727,"open":728,"high":729,"low":689,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",197.1,199.9,199.8,4.42,2.26,1570756.199576,33920,199.1978,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":205,"volume":742,"transactions":743,"vwap":744},"2026-07-20",192.4301,198.0555,195.38,-0.16,1632965.671732,36435,196.1409,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",193.039993,196.10001,192.3,195.53999,5.41,2.85,2015700,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":332,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-16",190.28999,192.020004,189.78,190.13,0.19,1514000,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-15",191.42999,192.17,187.42,189.75999,-0.93,-0.49,1295900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-14",193.59,193.88,188.22,190.69,-0.91,-0.47,2032100,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-13",185.92999,193.17999,191.60001,8.21,4.48,2401800,{"date":789,"open":213,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",184.59,180.74001,183.39,1.39,0.76,1365000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",184.36,185.49001,181.64999,182,-4.6,-2.47,1561800,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",183.89,187.75999,181.47,186.60001,6.04,3.35,2883500,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-07",176.27,181.63,175.73,180.56,6.83,3.93,2027200,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",171.86,174.31,171.32001,173.73,1.69,0.98,2059000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",171.78999,174,170.10001,172.039993,0.08,0.05,2690200,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",176.46001,179,171.48,171.96001,-3.82,-2.17,2706500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",179.75,181.52,175.27,175.78,-4.76,-2.64,3356900,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":157,"volume":866,"transactions":9,"vwap":864},"2026-06-29",180.25999,182.14999,179.61,180.53999,0.63,2387600,{"date":868,"open":791,"high":869,"low":870,"close":871,"change":857,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-26",183.22,179.36,179.91,-1.45,3402100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":768,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-25",181.62,183.92,181.080002,182.55,-0.51,1748700,{"date":883,"open":884,"high":885,"low":801,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",184.029999,186.080002,183.48,-4.43,-2.36,2561700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":112,"volume":897,"transactions":9,"vwap":895},"2026-06-23",186.45,188.98,186.25999,187.91,0.11,2188600,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",184.78,188.37,187.8,4.3,2.34,1864500,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",183,183.89999,180.44,183.5,-1.98,-1.07,4783100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":857,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-17",187.28,188.92999,184.71001,185.48,-1.4,2616700,{"date":924,"open":925,"high":624,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-16",186.66,185.55,188.12,-1.84,-0.97,2241600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":848,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-15",183.11,190.84,182.3,189.96001,-1.13,3360400,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-12",190,195.42999,189.45,192.13,0.54,0.28,2033000,{"date":949,"open":950,"high":951,"low":756,"close":952,"change":953,"percent_change":268,"volume":954,"transactions":9,"vwap":952},"2026-06-11",199.55,200.35001,191.59,-4.96,2788500,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":65,"volume":962,"transactions":9,"vwap":960},"2026-06-10",196.78,200.22,194.89,196.55,2.31,2732800,{"date":964,"open":965,"high":966,"low":611,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",196.5,197.029999,194.24001,-3.96,-2,2661400,{"date":972,"open":942,"high":973,"low":974,"close":665,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":665},"2026-06-08",200.029999,194.81,5.58,2.9,2908900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-05",202.5,203.53,192.60001,192.62,-10.32,-5.09,3749300,{"date":988,"open":989,"high":989,"low":730,"close":394,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":394},"2026-06-04",207.16,-7.65,-3.63,4824900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-03",202.48,211.69,201.50999,210.59,8.19,4.05,3174200,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":93,"percent_change":829,"volume":1007,"transactions":9,"vwap":1006},"2026-06-02",197.080002,203.62,202.39999,1819300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1007,"transactions":9,"vwap":1013},"2026-06-01",194.49001,201.66,194.13,199.029999,7.55,3.94,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-29",193.11,193.89999,189.5,191.48,-2.66,-1.37,4583100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-28",194.75999,195.71001,191.78999,194.14,1.3,0.67,1947600,{"date":1035,"open":1036,"high":1037,"low":275,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-27",191.96001,194.67999,192.84,-2.29,-1.17,1570400,{"date":1043,"open":1044,"high":1045,"low":1037,"close":1046,"change":1047,"percent_change":471,"volume":1048,"transactions":9,"vwap":1046},"2026-05-26",199.12,201.89999,195.13,-5.58,1651900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-22",199.52,201.5,198,200.71001,-0.26,-0.13,1522900,{"date":1059,"open":1060,"high":1061,"low":636,"close":1062,"change":1063,"percent_change":279,"volume":1064,"transactions":9,"vwap":1062},"2026-05-21",208.080002,208.95,200.97,-3.36,1495600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-20",207.080002,210.8,202.89999,204.33,-3.44,-1.66,1550900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-19",207.25,208.58,205.020004,207.77,2.15,1.05,1732400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":107,"volume":1090,"transactions":9,"vwap":1088},"2026-05-18",202.85001,206.92,199.5,205.62,2.06,1538100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-15",203,204.61,201.45,203.56,3.3,1.65,2152700,{"date":1101,"open":1102,"high":1052,"low":1103,"close":1104,"change":594,"percent_change":342,"volume":1105,"transactions":9,"vwap":1104},"2026-05-14",198.92,197.61,200.25999,1569100,{"date":1107,"open":1053,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":365,"volume":1112,"transactions":9,"vwap":1110},"2026-05-13",201.39999,196.49001,201.10001,2.95,1388900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":94,"volume":1120,"transactions":9,"vwap":1118},"2026-05-12",198.059998,199.2,195.67999,198.14999,2,1783500,{"date":1122,"open":1123,"high":966,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-11",190.5,196.14999,7.45,3.95,2290600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-08",189.81,190.32001,186.94,188.7,-1.75,-0.92,3161400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-07",190.99001,192.11,186.55,190.45,-4.63,-2.37,2611100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-06",198.84,198.96001,192.47,195.080002,-11.1,-5.38,3938200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-05",210.10001,211.73,205.59,206.17999,-7.51,-3.51,4916200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":811,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-05-04",209.5,214.50999,208.050003,213.69,2.91,2725400,{"date":1173,"open":1174,"high":1079,"low":1104,"close":1175,"change":1176,"percent_change":830,"volume":1177,"transactions":9,"vwap":1175},"2026-05-01",204.56,207.64999,2.02,3206000,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-30",200.61,206.89999,205.63,0.31,0.15,2169500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-29",202.53,205.87,201.75,205.32001,5.26,2.63,2135500,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-28",200,201.14999,196.60001,200.059998,3.64,1.85,1863600,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-27",196.53,198.14,195.94,196.42,1.63,0.84,1640700,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":25,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-24",195.31,195.95,191.83,194.78999,-0.41,1733900,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-23",196.82001,198.25999,194.0099945,195.59,1.72,0.89,2569300,{"date":1231,"open":1232,"high":1027,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-22",191.28,189.25999,193.87,4.07,2.14,2043500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":604,"volume":1245,"transactions":9,"vwap":1243},"2026-04-21",184.46001,189.98,183.089996,189.8,6.35,2447000,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":648,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-20",181.87,185.66,180.41,183.45,1.76,2861200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-17",176.45,180.61,170.55,180.27,-6.38,-3.42,6169400,{"date":1264,"open":926,"high":1265,"low":926,"close":1266,"change":137,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-16",189.39999,186.64999,0.42,3026600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":191,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":191},"2026-04-15",186.36,188.78,184,-0.64,-0.34,3336300,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1023,"volume":1284,"transactions":9,"vwap":1282},"2026-04-14",186.77,187.59,183.020004,186.50999,-2.59,4133500,{"date":1286,"open":1287,"high":757,"low":1288,"close":1289,"change":1228,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-13",190.55,187.66,189.10001,0.47,3560300,{"date":1293,"open":1249,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":94,"volume":1298,"transactions":9,"vwap":1296},"2026-04-10",189.67999,185.32001,188.21001,1.9,2948000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":741,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-09",187.97,191.14,185.27,186.31,-0.09,3384800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-08",177.17,187.34,175.14,186.47,-9.03,-4.62,5403100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":623,"change":299,"percent_change":865,"volume":1321,"transactions":9,"vwap":623},"2026-04-07",196.12,199.28999,194.91,2520300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-06",194.080002,195.84,192.67999,194.27,0.39,0.2,1463500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":774,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":774},"2026-04-02",197.57001,201.47,192.89999,3.26,1.71,2911800,{"date":1340,"open":1341,"high":1342,"low":1310,"close":1343,"change":1344,"percent_change":991,"volume":1345,"transactions":9,"vwap":1343},"2026-04-01",190.53,195.74001,190.62,-7.17,4287000,{"date":1347,"open":1051,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":26,"volume":1352,"transactions":9,"vwap":1350},"2026-03-31",203.14999,193.78,197.78999,-0.86,4423800,{"date":1354,"open":1355,"high":1356,"low":1103,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-30",203.91,204.69,198.64999,-3.19,-1.58,3737600,{"date":1362,"open":1363,"high":1364,"low":1095,"close":530,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":530},"2026-03-27",204.21001,204.91,-0.35,-0.17,5333800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-26",198.89,204.16,198.039993,202.19,6.17,3.15,3220000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-25",194.63,197.14,194.020004,196.020004,-1.04,-0.53,2182300,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-24",194.2,199.96001,197.059998,5.28,2.75,2780700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":701,"volume":1401,"transactions":9,"vwap":1399},"2026-03-23",187.25,194.070007,186.020004,191.78,-0.76,3254900,{"date":1403,"open":1404,"high":1037,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-20",190.31,190.020004,192.53999,2.23,1.17,4606800,{"date":1411,"open":1412,"high":1413,"low":1294,"close":1404,"change":865,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1404},"2026-03-19",191.74001,193.75,0.33,3262100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1294,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1294},"2026-03-18",188.11,191.2,187.63,2.46,1.31,2692200,{"date":1425,"open":1426,"high":1427,"low":211,"close":1428,"change":1429,"percent_change":416,"volume":1430,"transactions":9,"vwap":1428},"2026-03-17",183.039993,188.73,187.22,4.89,2629900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":211,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":211},"2026-03-16",182.60001,183.62,179.71001,-0.04,-0.02,3203000,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-13",174.89999,183.39999,174.25999,182.37,5.36,3.03,4100900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":332,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-12",178.41,181.64,176.89999,177.0099945,0.21,4683900,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":929,"volume":1463,"transactions":9,"vwap":1461},"2026-03-11",173,178.050003,172.81,176.64,-1.73,11186100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-10",181.28999,182.75999,176.14999,178.37,-4.49,-2.46,2194700,{"date":1474,"open":1475,"high":925,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-09",183.64999,179.5,182.86,2.32,1.29,5221200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":864,"change":1486,"percent_change":1211,"volume":1487,"transactions":9,"vwap":864},"2026-03-06",182.58,183.080002,179.31,1.5,4917000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-05",176.28,179.78,176.0099945,179.039993,2.33,1.32,5065300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-04",175.81,177.53,172.55,176.71001,-0.82,-0.46,2533800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1500,"change":1511,"percent_change":25,"volume":1512,"transactions":9,"vwap":1500},"2026-03-03",180.020004,181.5,173.28,-1.43,5508700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-02",181.19,183.36,173.38,178.96001,4.88,2.8,5199300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-27",169.27,174.46001,167.45,174.080002,7.1,4.25,2459400,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":778,"volume":1538,"transactions":9,"vwap":1536},"2026-02-26",166.37,170.92999,164.37,166.98,-0.79,2523500,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-25",174.48,174.5,165.63,167.77,-4.75,-2.75,2479300,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-24",175,176,166.10001,172.52,-1.3,-0.75,3975500,{"date":1558,"open":816,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":236,"volume":1563,"transactions":9,"vwap":1561},"2026-02-23",177.25,173.23,173.82001,-2.19,2711300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1492,"change":1479,"percent_change":164,"volume":1569,"transactions":9,"vwap":1492},"2026-02-20",174.089996,176.55,172.3,3473900,{"date":1571,"open":816,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-19",177.020004,173.58,174.72,0.71,0.41,2257600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-18",171.050003,174.17,169.48,174.0099945,5.42,3.21,2497700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-17",170.5,172.8,163.5,168.59,-0.55,-0.33,1704100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1227,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-13",166.62,170.3,166.35001,169.14,1.03,1405800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":593,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-12",167.92999,169.66,164.36,167.42,-0.94,2316900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-11",168,170.53999,166.32001,169.0099945,4.12,2.5,2986500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":913,"percent_change":1274,"volume":1627,"transactions":9,"vwap":1626},"2026-02-10",165.85001,165.95,162.66,164.89,1636100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":929,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-02-09",165.91,167.48,164.92,165.96001,-0.58,1738400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1080,"percent_change":1031,"volume":1642,"transactions":9,"vwap":1641},"2026-02-06",164.64999,168.5,164.52,166.92999,2090800,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-05",165.94,168.050003,163.089996,164.78,-4.21,-2.49,1821300,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-04",162.91,169.49001,168.99001,6.11,3.75,2672000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-03",158.57001,162.95,156.77,162.88,4.24,2.67,1876000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-02",158.61,160.48,157.5,158.64,-5.31,-3.24,1748000,{"date":1679,"open":1680,"high":1624,"low":1681,"close":1682,"change":1683,"percent_change":945,"volume":1684,"transactions":9,"vwap":1682},"2026-01-30",162.58,160.84,163.95,0.88,2161200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1520,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-29",165,168.48,162.85001,163.070007,1.75,2504900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":257,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-28",161.42999,161.46001,158.44,160.27,0.72,1748800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-27",153.63,159.27,153.17,159.12,5.6,3.65,2016900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-26",155.52,156,151.070007,153.52,-0.5,-0.32,1705900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-23",153.61,156.25,153.2,154.020004,2.17,1.43,1227500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1555,"volume":1735,"transactions":9,"vwap":1733},"2026-01-22",150.73,152.57001,149.2,151.85001,-1.15,2170300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":903,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-21",151.8,156.34,150.87,153,2.89,1955500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-20",152.81,154,148.25,148.7,-2.58,-1.71,2055500,{"date":1754,"open":1755,"high":1733,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-16",151.19,149.63,151.28,0.46,0.3,2249300,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-15",152.17999,153.10001,149.55,150.82001,-2.91,-1.89,2404300,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-14",151.24001,156.85001,151.2,153.73,2.52,1.67,2496800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1708,"percent_change":500,"volume":1785,"transactions":9,"vwap":1784},"2026-01-13",149.88,153.37,148.71001,151.21001,1853600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1184,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-12",147.28999,149.21001,145.97,147.56,0.1,1998800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1366,"volume":1801,"transactions":9,"vwap":1799},"2026-01-09",147.38,148.88,145.69,147.41,-0.25,1899100,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":1808,"volume":1778,"transactions":9,"vwap":1806},"2026-01-08",140.75,149.8,147.66,7.21,5.13,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":471,"volume":1816,"transactions":9,"vwap":1814},"2026-01-07",143.87,144.95,139.41,140.45,-4.02,2492100,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":268,"percent_change":1751,"volume":1823,"transactions":9,"vwap":1822},"2026-01-06",148.3,148.37,143.66,144.47,1892900,{"date":1825,"open":1775,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1162,"volume":1830,"transactions":9,"vwap":1828},"2026-01-05",154.58,143.55,146.99001,-5.35,2598000,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":87,"volume":1838,"transactions":9,"vwap":1836},"2026-01-02",151.10001,153.66,148.67999,152.34,2.01,1370500,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1135,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-31",151.25,151.75,149.95,150.33,-0.61,1202100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1841,"change":416,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1841},"2025-12-30",149.86,152.3,149.44,1.8,1551800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":732,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-12-29",147.75,149.42,147.42,148.57001,1.54,1398200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1219,"volume":1869,"transactions":9,"vwap":1867},"2025-12-26",146.73,146.8,144.8,146.31,-0.6,985300,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":594,"volume":1876,"transactions":9,"vwap":1874},"2025-12-24",147.96001,146.42999,146.91,-1.25,667500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":491,"percent_change":343,"volume":1883,"transactions":9,"vwap":1882},"2025-12-23",148.74001,149.77,147.19,148.16,1041200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1414,"percent_change":375,"volume":1890,"transactions":9,"vwap":1889},"2025-12-22",150.11,153.19,148.42999,148.46001,1317900,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":122,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-19",146.92,150.92,146.66,148.13,0.77,3981300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-18",153.42999,153.77,146.17,147,-7.07,-4.59,2178300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":246,"volume":1915,"transactions":9,"vwap":1913},"2025-12-17",150.64999,154.94,149.78999,154.070007,5.01,2313100,{"date":1917,"open":1918,"high":1919,"low":1873,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-16",151.66,152.14,149.059998,-5,-3.25,2939400,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-12-15",157.42999,151.53999,154.059998,-2.62,-1.67,1897600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-12",158.13,159.14999,156.089996,156.67999,-0.36,-0.23,1514900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1676,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-12-11",158.059998,160.86,155.67,157.039993,-2.02,1902500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-10",158.53999,160.64999,155.88,160.28,2.11,1.33,1817300,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1576,"volume":1965,"transactions":9,"vwap":1963},"2025-12-09",156.92,159.72,156.60001,158.17,0.65,1370100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":78,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-12-08",157.71001,160.19,156.57001,157.52,-0.68,1215500,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":777,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-12-05",159.64,164.44,158.5,158.60001,-0.57,2047800,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":122,"percent_change":1575,"volume":1988,"transactions":9,"vwap":1987},"2025-12-04",158.14999,161.13,158,159.50999,1652800,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":298,"percent_change":1860,"volume":1994,"transactions":9,"vwap":1993},"2025-12-03",156.8,159.39,158.38,1638800,{"date":1996,"open":1713,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-02",157.14999,153.89,155.98,-0.18,-0.12,1820900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":904,"volume":2010,"transactions":9,"vwap":2008},"2025-12-01",152.75999,158.73,152.33,156.16,3.57,2404200,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-28",149.31,153.41,149.039993,152.59,3.28,2.2,749300,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2013,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2013},"2025-11-26",147.3,150.67999,146.58,2.29,1.56,1379600,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":342,"volume":2035,"transactions":9,"vwap":2033},"2025-11-25",146.080002,147.63,144.78999,147.020004,-0.62,1341800,{"date":2037,"open":2038,"high":1889,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-24",145.85001,143.57001,147.64,1.2,0.82,1776600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":760,"percent_change":407,"volume":2050,"transactions":9,"vwap":2049},"2025-11-21",145.91,148.070007,143.89,146.44,1873500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":279,"volume":2058,"transactions":9,"vwap":2056},"2025-11-20",149.41,154.49001,146.11,146.25,-2.44,1963100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-19",145.7,149.11,144.52,148.69,-0.89,-0.59,1365200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1585,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-18",145.56,151.35001,144.44,149.58,2.19,1853500,{"date":2077,"open":1835,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-17",149,145.83,146.37,-2.83,-1.9,1271900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":1732,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1732},"2025-11-14",144.82001,149.82001,143.14,4.82,3.34,2001800,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-13",145.10001,147.17999,143.42999,144.38,-1.79,-1.22,1602100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":1903,"change":912,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1903},"2025-11-12",148,148.63,145.67999,-1.34,1295000,{"date":2109,"open":2110,"high":2111,"low":2086,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-11",146.22,149.97,148.14999,3.42,2.36,1432400,{"date":2117,"open":1822,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":331,"volume":2122,"transactions":9,"vwap":2120},"2025-11-10",145.75999,142.27,144.73,1.08,1332800,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-07",141.94,144.63,139.64999,143.64999,2.88,2.05,1564600,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-06",138.49001,143.089996,138.34,140.77,3.48,2.53,2062700,{"date":2142,"open":2143,"high":2144,"low":31,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-05",139.2,140.82001,137.28999,-2.13,-1.53,1830700,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-04",141.59,137.5,139.42,-1.85,-1.31,2390400,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2106,"volume":2164,"transactions":9,"vwap":2162},"2025-11-03",143.25,143.67,139.84,141.27,-1.92,1964300,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":43,"volume":2172,"transactions":9,"vwap":2170},"2025-10-31",142.10001,144.5,141.91,143.19,1.04,1653700,{"date":2174,"open":2175,"high":2176,"low":2169,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-30",143.63,144.61,142.14999,-1.48,-1.03,1392100,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2175,"change":2185,"percent_change":1252,"volume":2186,"transactions":9,"vwap":2175},"2025-10-29",140.69,145.36,2.49,1473300,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-28",143.64,143.95,140.41,141.14,-3.26,-2.26,1140500,{"date":2197,"open":2198,"high":1806,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-27",146.5,143.89999,144.39999,-1.46,-1,1389400,{"date":2205,"open":2206,"high":1820,"low":2207,"close":2208,"change":2155,"percent_change":2065,"volume":2209,"transactions":9,"vwap":2208},"2025-10-24",147.75999,145.2,145.86,1434400,{"date":2211,"open":2212,"high":2213,"low":2198,"close":2214,"change":1429,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-10-23",147.62,149.38,147.17,3.44,2477500,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":331,"percent_change":2223,"volume":2010,"transactions":9,"vwap":2222},"2025-10-22",143.10001,144.89999,140.83,142.28,0.53,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":449,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-21",141.38,142.14,139.5,141.53,0.24,1410200,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-20",139.89999,141.97,139.39999,141.19,2.1,1.51,2216200,{"date":2242,"open":2127,"high":2243,"low":2244,"close":2245,"change":1365,"percent_change":1800,"volume":2246,"transactions":9,"vwap":2245},"2025-10-17",140.039993,137.58,139.089996,1541200,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-16",142.61,143.35001,137.25,139.44,-2.5,-1.76,1915000,{"date":2257,"open":2170,"high":2258,"low":2259,"close":2125,"change":896,"percent_change":838,"volume":2260,"transactions":9,"vwap":2125},"2025-10-15",144.2,140.8,1105700,{"date":2262,"open":2263,"high":2219,"low":2264,"close":2265,"change":2266,"percent_change":343,"volume":2267,"transactions":9,"vwap":2265},"2025-10-14",139.39,139,141.83,-0.28,1751500,{"date":2269,"open":2270,"high":2135,"low":1804,"close":2271,"change":2025,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-10-13",142.23,142.11,1.64,1527300,{"date":2275,"open":2276,"high":2088,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-10",141.67,139.69,139.82001,-4.39,-3.04,2134500,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2193,"volume":2289,"transactions":9,"vwap":2287},"2025-10-09",149.81,151.5,144.020004,144.21001,-4.86,1481000,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":896,"volume":2297,"transactions":9,"vwap":2295},"2025-10-08",149.14999,149.87,146.49001,149.070007,0.16,1399900,{"date":2299,"open":2300,"high":2295,"low":2301,"close":2302,"change":2303,"percent_change":1056,"volume":2304,"transactions":9,"vwap":2302},"2025-10-07",147.7,145.66,148.91,-0.19,1358100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1210,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-10-06",149.0099945,152.49001,148.55,149.10001,1.11,2499600,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-10-03",143.58,147.91,147.47,4.28,2.99,2012300,{"date":2322,"open":2323,"high":2300,"low":2324,"close":2170,"change":1365,"percent_change":396,"volume":2325,"transactions":9,"vwap":2170},"2025-10-02",142.21001,142.070007,2614600,{"date":2327,"open":2328,"high":2072,"low":2329,"close":2330,"change":2331,"percent_change":1183,"volume":2332,"transactions":9,"vwap":2330},"2025-10-01",141.61,141.39999,143.53999,0.44,1497300,{"date":2334,"open":2335,"high":2336,"low":1804,"close":2219,"change":395,"percent_change":1594,"volume":2337,"transactions":9,"vwap":2219},"2025-09-30",141.74001,144.13,2488400,{"date":2339,"open":1864,"high":2340,"low":2341,"close":2315,"change":2342,"percent_change":278,"volume":2343,"transactions":9,"vwap":2315},"2025-09-29",147.14999,142.89999,-4.67,1808100,{"date":2345,"open":2346,"high":2347,"low":2348,"close":1748,"change":1421,"percent_change":829,"volume":2349,"transactions":9,"vwap":1748},"2025-09-26",146.23,151,145.31,1646100,{"date":2351,"open":2176,"high":2352,"low":2353,"close":2354,"change":501,"percent_change":2042,"volume":2355,"transactions":9,"vwap":2354},"2025-09-25",147.2,143.91,145.78999,1306500,{"date":2357,"open":2358,"high":2359,"low":2287,"close":2176,"change":2360,"percent_change":1337,"volume":2361,"transactions":9,"vwap":2176},"2025-09-24",144.3,148.14,2.43,1998900,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":812,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-09-23",139.7,146.52,142.17999,2.41,2423600,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":594,"percent_change":1868,"volume":2375,"transactions":9,"vwap":2374},"2025-09-22",138.22,139.31,136.13,138.83,2136700,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2380,"change":929,"percent_change":216,"volume":2381,"transactions":9,"vwap":2380},"2025-09-19",140.7,137.7,139.67,4089400,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-18",140.81,141.17999,138.71001,140.64,0.17,0.12,1954500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2130,"percent_change":543,"volume":2397,"transactions":9,"vwap":2396},"2025-09-17",137.73,142.33,136.5,140.47,2225200,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1742,"volume":2405,"transactions":9,"vwap":2403},"2025-09-16",135.64,140.070007,135.59,138.42,3.89,2752100,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-15",137.46001,137.50999,134.3,134.53,-2.35,-1.72,3109100,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-12",138.82001,140.2,136.84,136.88,-1.54,-1.11,1752000,{"date":2425,"open":2152,"high":2426,"low":2427,"close":2403,"change":2099,"percent_change":563,"volume":2428,"transactions":9,"vwap":2403},"2025-09-11",139.37,137,1573000,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":812,"percent_change":1421,"volume":2435,"transactions":9,"vwap":2434},"2025-09-10",136.99001,140.11,136.12,139.64,2005900,{"date":2437,"open":2438,"high":2234,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-09",138.029999,136.23,136.28999,-0.99,-0.72,2149800,{"date":2445,"open":2446,"high":2234,"low":2447,"close":2448,"change":1511,"percent_change":2179,"volume":2449,"transactions":9,"vwap":2448},"2025-09-08",139.62,135.64999,137.28,2052100,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2386,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2386},"2025-09-05",140.78,142.050003,137.070007,-4.03,-2.82,1995100,{"date":2459,"open":2125,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":147,"volume":2464,"transactions":9,"vwap":2462},"2025-09-04",143.8,140.53999,142.74001,0.45,1572700,{"date":2466,"open":2467,"high":2064,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-03",148.0099945,141.52,142.28999,-7.57,-5.05,1952800,{"date":2474,"open":1889,"high":1886,"low":2475,"close":1849,"change":2476,"percent_change":164,"volume":2477,"transactions":9,"vwap":1849},"2025-09-02",146.95,1.1,1558700,{"date":2479,"open":2480,"high":2481,"low":1819,"close":2482,"change":1219,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-08-29",148.50999,150.12,148.75999,-0.27,1214100,{"date":2486,"open":2487,"high":2488,"low":2046,"close":2489,"change":1955,"percent_change":1726,"volume":2490,"transactions":9,"vwap":2489},"2025-08-28",147.61,149.37,149.17,1061400,{"date":2492,"open":2493,"high":1806,"low":2494,"close":2495,"change":2496,"percent_change":1080,"volume":2497,"transactions":9,"vwap":2495},"2025-08-27",144.16,143.96001,147.059998,3.1,1987800,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2494,"change":2155,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2494},"2025-08-26",144.28,144.55,142.25999,-0.9,2046200,{"date":2506,"open":2507,"high":2070,"low":2177,"close":2508,"change":2509,"percent_change":793,"volume":2510,"transactions":9,"vwap":2508},"2025-08-25",143.39999,145.27,1.99,1623100,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1391,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-08-22",138.89999,143.78999,138.50999,143.28,3.83,2029200,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":407,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-08-21",137.66,138.98,136.41,138,0.09,1734700,{"date":2528,"open":1813,"high":1814,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-08-20",137.64999,137.87,-1.09,-0.78,1582000,{"date":2535,"open":2536,"high":2387,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-19",138.46001,137.81,138.96001,-0.56,-0.4,1324000,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":512,"percent_change":1716,"volume":2548,"transactions":9,"vwap":2547},"2025-08-18",139.33,140.17,137.2,139.52,1408000,{"date":2550,"open":2137,"high":2551,"low":2552,"close":2553,"change":1593,"percent_change":701,"volume":2554,"transactions":9,"vwap":2553},"2025-08-15",142.66,139.58,140.22,1889700,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2137,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2137},"2025-08-14",139.020004,141.080002,136.89,0.79,0.56,1483400,{"date":2564,"open":2524,"high":2565,"low":2379,"close":2566,"change":365,"percent_change":2121,"volume":2567,"transactions":9,"vwap":2566},"2025-08-13",140.17999,139.98,1945500,{"date":2569,"open":2379,"high":2144,"low":2570,"close":2134,"change":1098,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2134},"2025-08-12",137.12,1.21,2581300,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2419,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2419},"2025-08-11",141,141.48,136.2,-5.19,-3.65,3044700,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":659,"volume":2588,"transactions":9,"vwap":2586},"2025-08-08",142,144.67999,140.3,142.029999,0.91,1684600,{"date":2590,"open":2591,"high":2300,"low":2592,"close":2593,"change":1676,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-08-07",145.63,140.85001,141.12,-2.24,2202600,{"date":2597,"open":1904,"high":2307,"low":2598,"close":2599,"change":2600,"percent_change":777,"volume":2601,"transactions":9,"vwap":2599},"2025-08-06",142.84,144.36,-1.32,2171900,{"date":2603,"open":2604,"high":2604,"low":2183,"close":2105,"change":2605,"percent_change":438,"volume":2606,"transactions":9,"vwap":2105},"2025-08-05",147.78,-2.1,3845200,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2604,"change":2272,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2604},"2025-08-04",145,148.19,144.7,1.12,2536100,{"date":2615,"open":2616,"high":2617,"low":2086,"close":2618,"change":268,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-08-01",148.44,148.99001,146.14,-1.7,2830900,{"date":2622,"open":2078,"high":2623,"low":2206,"close":2624,"change":235,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-07-31",152.2,148.66,-1.55,1866000,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2347,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2347},"2025-07-30",151.61,151.92999,149.49001,-1.5,-0.98,2019300,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":1495,"volume":2642,"transactions":9,"vwap":2640},"2025-07-29",150.52,153.050003,149.22,152.5,1.98,2587200,{"date":2644,"open":2645,"high":2646,"low":2645,"close":2637,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2637},"2025-07-28",145.99001,150.99001,5.91,4.09,1686800,{"date":2651,"open":2652,"high":1903,"low":2653,"close":2176,"change":216,"percent_change":778,"volume":2654,"transactions":9,"vwap":2176},"2025-07-25",145.60001,143.25999,1035600,{"date":2656,"open":2657,"high":1903,"low":2658,"close":2659,"change":722,"percent_change":2612,"volume":2660,"transactions":9,"vwap":2659},"2025-07-24",143.2,142.44,145.3,1851200,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":1495,"volume":2668,"transactions":9,"vwap":2666},"2025-07-23",142.60001,144.080002,141.60001,143.69,1.87,1249100,{"date":2670,"open":2545,"high":2671,"low":2672,"close":2673,"change":2641,"percent_change":427,"volume":2674,"transactions":9,"vwap":2673},"2025-07-22",143.45,140.0099945,141.82001,1540500,{"date":2676,"open":2677,"high":2276,"low":2678,"close":2161,"change":2147,"percent_change":78,"volume":2679,"transactions":9,"vwap":2161},"2025-07-21",141.28,139.75,1296200,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2331,"percent_change":1183,"volume":2686,"transactions":9,"vwap":2685},"2025-07-18",143,145.089996,141.32001,141.37,2388400,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-07-17",136.49001,141.25999,136.31,140.92999,4.46,3.27,1727700,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-07-16",137.78,138.66,134.66,136.47,-1.41,-1.02,2179700,{"date":2706,"open":2469,"high":2551,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-07-15",137.84,137.88,-4.08,-2.87,2913500,{"date":2713,"open":2714,"high":2714,"low":2585,"close":2715,"change":1144,"percent_change":279,"volume":2716,"transactions":9,"vwap":2715},"2025-07-14",143.77,141.96001,1549900,{"date":2718,"open":2719,"high":2720,"low":2125,"close":2721,"change":1031,"percent_change":2587,"volume":2722,"transactions":9,"vwap":2721},"2025-07-11",142.69,145.46001,144.33,1333400,{"date":2724,"open":2725,"high":2657,"low":2726,"close":2727,"change":2587,"percent_change":659,"volume":2728,"transactions":9,"vwap":2727},"2025-07-10",141.089996,139.36,143.029999,1793300,{"date":2730,"open":2330,"high":2731,"low":2732,"close":2733,"change":279,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-07-09",144,141.50999,142.12,-1.14,1237300,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-07-08",137.64,145.24001,137.35001,143.75999,5.84,4.23,2482000,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-07-07",140.28999,141.21001,135.99001,137.92,-2.98,-2.11,1717300,{"date":2755,"open":2756,"high":2323,"low":2757,"close":2758,"change":913,"percent_change":1555,"volume":2759,"transactions":9,"vwap":2758},"2025-07-03",141.7,140.25,140.89999,1199600,{"date":2761,"open":2235,"high":2762,"low":2763,"close":2235,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2235},"2025-07-02",142.87,138.95,1.77,1.26,1852400,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2418,"change":1520,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2418},"2025-07-01",137.8,141.89999,136.39999,2.04,2014200,{"date":2775,"open":2776,"high":2776,"low":2777,"close":2778,"change":1144,"percent_change":2619,"volume":2779,"transactions":9,"vwap":2778},"2025-06-30",139.16,136.95,137.39999,2386100,{"date":2781,"open":2782,"high":2684,"low":2783,"close":2784,"change":2785,"percent_change":2532,"volume":2786,"transactions":9,"vwap":2784},"2025-06-27",140.59,138.99001,139.77,-1.1,2781700,{"date":2788,"open":2789,"high":2665,"low":2790,"close":2791,"change":2792,"percent_change":2130,"volume":2793,"transactions":9,"vwap":2791},"2025-06-26",138.72,137.77,140.87,2.83,1581900,{"date":2795,"open":2557,"high":2387,"low":2796,"close":2797,"change":2155,"percent_change":1610,"volume":2798,"transactions":9,"vwap":2797},"2025-06-25",137.74001,138.039993,2068400,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":215,"volume":2806,"transactions":9,"vwap":2804},"2025-06-24",138.28,141.23,137.10001,139.35001,-1.8,3222300,{"date":2808,"open":2347,"high":2347,"low":2452,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-06-23",141.14999,-7.7,-5.17,4574200,{"date":2814,"open":1844,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":839,"volume":2819,"transactions":9,"vwap":2817},"2025-06-20",150.7,148.11,148.85001,0.07,4309700,{"date":2821,"open":1901,"high":2822,"low":2616,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-06-18",155.11,148.78,-4.15,-2.71,2978500,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":1297,"percent_change":2765,"volume":2833,"transactions":9,"vwap":2832},"2025-06-17",153.070007,156.029999,151.11,152.92999,3360000,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2253,"volume":2841,"transactions":9,"vwap":2839},"2025-06-16",154.14,155.22,148.83,151.029999,-3.88,3828700,{"date":2843,"open":2844,"high":1986,"low":2845,"close":2846,"change":975,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-06-13",157.34,152.52,154.91,3.74,5208100,{"date":2850,"open":2340,"high":2851,"low":2852,"close":2853,"change":1576,"percent_change":946,"volume":2854,"transactions":9,"vwap":2853},"2025-06-12",149.39,145.89,149.33,1758700,{"date":2856,"open":2857,"high":2858,"low":2358,"close":2859,"change":812,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2859},"2025-06-11",145.8,149.36,148.92,2.3,3217700,{"date":2863,"open":2682,"high":1791,"low":2864,"close":2865,"change":2215,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-06-10",142.75,145.57001,2.42,2282200,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2612,"volume":2875,"transactions":9,"vwap":2873},"2025-06-09",141.42,143.32001,140.35001,142.13,1.57,1735600,{"date":2877,"open":2878,"high":2748,"low":2264,"close":2879,"change":2880,"percent_change":732,"volume":2881,"transactions":9,"vwap":2879},"2025-06-06",139.27,140.56,3.11,1776700,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2082,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-06-05",140.25999,140.39999,136.83,137.45,-1.36,2062800,{"date":2891,"open":2227,"high":2731,"low":2892,"close":2804,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2804},"2025-06-04",138.38,-2.93,-2.06,2444000,{"date":2897,"open":2524,"high":2898,"low":2899,"close":2222,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2222},"2025-06-03",143.3,135.88,4.69,3.41,2770700,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":732,"volume":2910,"transactions":9,"vwap":2908},"2025-06-02",138.45,139.029999,135.86,137.59,3.04,2118500,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2193,"percent_change":1144,"volume":2917,"transactions":9,"vwap":2916},"2025-05-30",136.64,136.71001,133.75,134.55,4362800,{"date":2919,"open":2920,"high":2921,"low":2373,"close":2537,"change":2922,"percent_change":2612,"volume":2923,"transactions":9,"vwap":2537},"2025-05-29",137.47,138.19,1.53,2103100,{"date":2925,"open":2926,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-05-28",139.22,135.94,136.28,-1.21,-0.88,1904900,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":1210,"percent_change":2041,"volume":2938,"transactions":9,"vwap":2937},"2025-05-27",137.78999,138.11,135.53999,137.49001,1787100,{"date":2940,"open":2941,"high":2942,"low":2915,"close":2907,"change":26,"percent_change":1717,"volume":2943,"transactions":9,"vwap":2907},"2025-05-23",134.31,136.62,1766200,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2440,"change":1437,"percent_change":117,"volume":2949,"transactions":9,"vwap":2440},"2025-05-22",134.75999,136.86,132.2,1928900,{"date":2951,"open":2952,"high":2953,"low":2433,"close":2691,"change":2954,"percent_change":511,"volume":2955,"transactions":9,"vwap":2691},"2025-05-21",138.35001,138.67,-2.04,1650200,{"date":2957,"open":2958,"high":2278,"low":2959,"close":2952,"change":2202,"percent_change":2442,"volume":2960,"transactions":9,"vwap":2952},"2025-05-20",139.17999,137.44,1104900,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2804,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2804},"2025-05-19",139.92999,140.24001,137.62,-1.78,-1.26,1476400,{"date":2970,"open":2971,"high":2971,"low":2926,"close":2972,"change":1503,"percent_change":1634,"volume":2973,"transactions":9,"vwap":2972},"2025-05-16",142.77,141.13,2291900,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2710,"percent_change":912,"volume":2980,"transactions":9,"vwap":2979},"2025-05-15",140.19,142.020004,138.52,141.95,2596100,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2086,"change":2986,"percent_change":1135,"volume":2987,"transactions":9,"vwap":2086},"2025-05-14",144.53,145.95,143.98,-1.35,1621500,{"date":2989,"open":2990,"high":2991,"low":2341,"close":1903,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":1903},"2025-05-13",143.61,147.69,3.25,2.27,2010200,{"date":2996,"open":2997,"high":1856,"low":2324,"close":2998,"change":2999,"percent_change":1708,"volume":3000,"transactions":9,"vwap":2998},"2025-05-12",144.84,142.92,5.03,2264700,{"date":3002,"open":2524,"high":2804,"low":3003,"close":3004,"change":1337,"percent_change":2765,"volume":3005,"transactions":9,"vwap":3004},"2025-05-09",136.64999,137.89,1944500,{"date":3007,"open":3008,"high":3009,"low":3008,"close":3010,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3010},"2025-05-08",130.48,137.33,136.17999,6.61,5.1,2555000,{"date":3015,"open":3016,"high":3017,"low":181,"close":3018,"change":3019,"percent_change":385,"volume":3020,"transactions":9,"vwap":3018},"2025-05-07",132.77,132.89,129.57001,-2.41,2549200,{"date":3022,"open":3023,"high":2427,"low":3024,"close":3025,"change":2785,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3025},"2025-05-06",133.89999,131.32001,131.98,-0.83,3775900,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-05-05",134,135.059998,132.050003,133.080002,-3.73,-2.73,2865800,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":2641,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-05-02",136.56,137.85001,133.82001,136.81,1.47,2368000,{"date":3046,"open":3047,"high":2771,"low":3048,"close":3049,"change":321,"percent_change":1236,"volume":3050,"transactions":9,"vwap":3049},"2025-05-01",131.31,130.89999,134.83,2158100,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3056},"2025-04-30",134.44,134.60001,130.50999,132.0099945,-4.64,-3.4,1980000,{"date":3061,"open":2537,"high":3062,"low":3063,"close":3003,"change":1040,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3003},"2025-04-29",138.0099945,135.34,-0.85,1665100,{"date":3067,"open":2523,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":137,"volume":3072,"transactions":9,"vwap":3070},"2025-04-28",138.60001,136.24001,137.82001,1.06,1664800,{"date":3074,"open":3075,"high":2251,"low":3076,"close":3077,"change":3078,"percent_change":2331,"volume":3079,"transactions":9,"vwap":3077},"2025-04-25",135.11,134.85001,136.75999,0.6,1608400,{"date":3081,"open":3082,"high":2537,"low":3075,"close":3083,"change":258,"percent_change":1758,"volume":3084,"transactions":9,"vwap":3083},"2025-04-24",136.94,136.16,2054400,{"date":3086,"open":2934,"high":3087,"low":3088,"close":2936,"change":2202,"percent_change":3089,"volume":3090,"transactions":9,"vwap":2936},"2025-04-23",140,134.39,-0.73,2130200,{"date":185,"open":3092,"high":3093,"low":3094,"close":3095,"change":427,"percent_change":1081,"volume":3096,"transactions":9,"vwap":3095},135.12,137.97,134.38,136.53999,1731900]