[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNV":3,"homepage-market-summary":33,"stock-historical-FNV":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"FNV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Franco-Nevada Corporation","NYSE",null,"Common Stock","Franco-Nevada Corp is a precious-metals-focused royalty and investment company. The company owns a diversified portfolio of precious metals and royalty streams, which is actively managed to generate the bulk of its revenue from gold, silver, and platinum. The company does not operate mines, develop projects, or conduct exploration. The company's short-term financial performance is linked to the price of commodities and the amount of production from its portfolio of producing assets. Its long-term performance is affected by the availability of exploration and development capital. The company holds a portfolio of assets, diversified by commodity, revenue type, and stage of a project.","44",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.7355,1.76,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},239.3,238.83,242.52,235.79,3.51,1.49,604985.607731,15904,238.7034,285.67001,181.5,833116.161958372,55.5,4734,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":157},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":42,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":42,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":42},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":118,"etf":119,"change":120,"price":121,"is_up":42},"Consumer Cycl","XLY",1.13,110.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":42},"Consumer Staples","XLP",0.25,80.53,{"name":128,"etf":129,"change":130,"price":131,"is_up":42},"Energy","XLE",0.4,62.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":42},"Industrials","XLI",0.78,169.95,{"name":138,"etf":139,"change":140,"price":141,"is_up":42},"Materials","XLB",0.66,48.86,{"name":143,"etf":144,"change":145,"price":146,"is_up":42},"Real Estate","XLRE",0.32,40.81,{"name":148,"etf":149,"change":150,"price":151,"is_up":42},"Utilities","XLU",0.38,39.83,{"name":153,"etf":154,"change":155,"price":156,"is_up":42},"Comm Services","XLC",0.35,110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":42},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":92,"is_up":42},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":56,"is_up":42},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":70,"is_up":42},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":49,"page_size":177,"total_pages":49,"summary":178,"data":184},365,1000,{"period_high":28,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},152.89,818463,298739040.489593,38.57,"2025-04-22",[185,186,196,207,218,228,238,249,260,271,281,291,302,313,324,335,346,357,368,379,390,401,412,423,434,445,456,467,478,489,500,511,522,532,543,554,565,575,586,597,608,619,629,640,651,662,673,684,694,704,715,726,737,748,759,768,776,785,794,803,812,821,829,837,846,855,862,871,879,887,895,904,913,921,930,939,948,956,965,974,983,991,1000,1008,1016,1025,1034,1043,1051,1060,1069,1076,1084,1093,1101,1110,1119,1128,1137,1146,1153,1161,1168,1177,1186,1194,1202,1209,1216,1224,1232,1240,1248,1255,1262,1270,1278,1286,1295,1304,1313,1321,1330,1339,1347,1355,1363,1371,1380,1389,1398,1405,1413,1421,1428,1436,1443,1451,1459,1466,1474,1481,1490,1497,1506,1515,1523,1531,1539,1548,1556,1564,1573,1581,1589,1598,1606,1612,1620,1627,1636,1644,1652,1659,1668,1676,1684,1692,1699,1707,1716,1725,1733,1740,1747,1754,1763,1770,1778,1786,1792,1801,1810,1818,1827,1836,1845,1852,1859,1867,1876,1883,1891,1899,1907,1915,1924,1931,1938,1947,1955,1962,1970,1976,1984,1992,2000,2008,2014,2022,2031,2039,2046,2052,2060,2067,2075,2084,2091,2099,2108,2116,2124,2132,2140,2148,2155,2162,2171,2179,2187,2196,2204,2211,2217,2226,2233,2242,2251,2260,2267,2276,2282,2289,2296,2305,2314,2322,2331,2338,2345,2352,2361,2370,2379,2387,2395,2402,2410,2418,2423,2431,2440,2448,2457,2465,2474,2482,2490,2499,2508,2515,2522,2528,2535,2541,2547,2554,2562,2571,2578,2585,2594,2603,2611,2619,2626,2634,2643,2652,2661,2668,2675,2681,2690,2696,2703,2711,2718,2726,2733,2741,2748,2756,2764,2771,2777,2785,2792,2799,2806,2814,2820,2828,2835,2842,2849,2857,2865,2873,2879,2886,2895,2902,2909,2916,2924,2931,2940,2947,2953,2960,2966,2975,2983,2991,2999,3007,3012,3019,3026,3032,3041,3049,3056,3063,3071,3079,3087,3095,3103,3112,3119,3127,3134,3142,3149,3155,3163,3170,3178,3186,3192,3197,3204],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":187,"open":188,"high":189,"low":190,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",237.96,241.71,235.49,-2.32,-0.97,842121.364546,20415,237.9152,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",252.06,259,220.16,238.11,-9.83,-3.96,3657991.575788,63364,237.1519,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",245.81,248.95,245,247.94,2.13,0.87,585207.523453,13782,247.4526,{"date":219,"open":220,"high":221,"low":222,"close":209,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",247.5,251.71,244.56,-12.06,-4.68,788933.083107,22667,247.8639,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",260.99,255.19,257.87,-2.02,-0.78,380554.561171,12745,257.9082,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",258.76,260.13,255.0101,259.89,-1.02,-0.39,570900.183967,17875,258.4391,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",261.05,262.37,258,260.91,-6.29,-2.35,661698.485913,17060,260.7332,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",261.69,269.1,261.03,267.2,5.52,2.11,532453.892102,13567,266.4412,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",266.51,261.29,261.68,-4.25,-1.6,467618.042432,14635,262.3676,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",267.63,261.394,265.93,-0.67,-0.25,1102965.159674,14991,265.6293,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",266.82,268.31,261.34,266.6,7.19,2.77,397435.052747,13863,266.0858,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",266.43,268.05,255.6601,259.41,-3.68,-1.4,675654.247235,17159,260.8193,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",261.37,264.28,259.74,263.09,1.42,0.54,472601.03741,12640,262.3294,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",258.17,263.46,257.3901,261.67,-4.33,-1.63,592431.865411,20881,261.3287,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",264,267.745,262.745,266,5.34,2.05,870851.769244,25041,265.5687,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",260.62,263.565,256.7846,260.66,-4.77,-1.8,650948.840319,15983,261.0166,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",269.09,271.75,264.29,265.43,1.12,0.42,2142347.40184,13151,264.8261,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",266.25,269.68,263.48,264.31,-1.87,-0.7,352790.994909,11998,265.176,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",263.41,269.065,263.14,266.18,-4.13,-1.53,462533.521784,13866,266.4928,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",266.63,271.62,262.675,270.31,10.6,4.08,824346.028588,17654,269.1449,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",261.46,262.99,256.46,259.71,4.29,1.68,737126.161352,17319,259.1307,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",257.4,263,254.4102,255.42,-7.73,-2.94,947845.909446,19961,257.791,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",265.78,266.59,260.58,263.15,-3.01,-1.13,703519.217106,16529,263.1532,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",272.84,273.98,262.18,266.16,-5.15,-1.9,1143512.223114,20817,266.4477,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",267.23,272.4804,265.87,271.31,3.94,1.47,537153.102902,14962,270.7433,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",267.02,269.61,263.5702,267.37,-4.4,-1.62,1023664.063101,21097,267.339,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",264.49,272.7647,264.38,271.77,1.64,0.61,771635.205041,19245,270.4923,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",266.76,270.19,264.875,270.13,4.39,1.65,650358.075263,18515,268.4447,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",266.32,267.5942,262.85,265.74,7.6,2.94,1125315.357098,26422,265.1538,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",249,258.75,248.775,258.14,7.07,2.82,1029831.970495,26872,255.9527,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",242.8,252.02,241.4,251.07,18.11,7.77,986268.497894,24187,249.701,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":256,"volume":529,"transactions":530,"vwap":531},"2026-08-18",236,237.2199,232.6,232.96,-5.6,562081.136266,17801,234.2526,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",235.32,239.3778,233.04,238.56,4.35,1.86,534298.304449,20046,237.9086,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",234.69,236.555,232.2435,234.21,2.64,1.14,433891.984263,19894,234.6733,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",233,233.88,228.76,231.57,-4.37,-1.85,854675.558701,24963,231.3629,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",241.28,232.35,235.94,-4.8,-1.99,1074900.148403,38718,236.2621,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",240.93,243.25,238.97,240.74,-0.16,-0.07,505472.569747,15064,240.6111,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",237.28,241.12,234.28,240.9,2.25,0.94,753524.886066,16903,238.4759,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",243.05,245.79,235.5,238.65,7.57,3.28,1361437.186516,28242,238.7218,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",224.52,231.86,224.01,231.08,4.53,2,1008158.883066,19352,228.8284,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":23,"volume":626,"transactions":627,"vwap":628},"2026-08-05",230.71,232.06,225.531,226.55,7.69,872021.368611,20402,227.9758,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",218.63,221.855,216.68,218.86,4.24,1.98,778919.895576,17772,219.4391,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",211.78,215.45,210.51,214.62,1.7,0.8,354137.356545,11267,213.9682,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",217.2,218.1,210.67,212.92,-8.44,-3.81,568155.535861,15171,213.4804,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",218.57,221.56,215.637,221.36,6.99,3.26,617665.703013,16008,219.5981,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",209.24,219.095,207.5,214.37,3.77,1.79,961965.131911,18798,213.6576,{"date":685,"open":686,"high":687,"low":675,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",211.87,213.8199,210.6,-3.83,-1.79,486274.446177,13400,211.0501,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":287,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-27",214.94,217.1,211.421,214.43,-0.12,426709.538342,11865,214.5083,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",216,216.08,213.09,214.68,0.46,0.21,692358.315697,16571,214.775,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-23",209.42,215.46,209.1924,214.22,0.11,0.05,763808.199994,18286,213.7957,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",212,216.62,211.7373,214.11,6.71,3.24,1077500.050144,19226,213.9793,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",203.1,209.3,202.15,207.4,7.23,3.61,626259.092892,15877,206.7358,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",199.5,202.07,199.4,200.17,-0.6,-0.3,769925.17517,14811,200.5076,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-17",196.57001,201.59,195.28999,200.77,2.63,1.33,718800,{"date":769,"open":770,"high":771,"low":761,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-16",199,202.13,198.14,-4.41,-2.18,701600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-15",203.050003,205.25999,199.94,202.55,-0.4,-0.2,717200,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-14",205.55,206.87,201.75,202.95,2.46,1.23,733500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-13",201.67,204.71001,199.39,200.49001,-5.03,-2.45,982600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",207.61,207.89999,203.61,205.52,-2.57,-1.24,407800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-09",206.63,209.19,203.94,208.089996,4.43,2.18,448200,{"date":822,"open":823,"high":824,"low":770,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-08",205.7,207.10001,203.66,-5.94,-2.83,823200,{"date":830,"open":686,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-07",214.21001,207.78999,209.60001,-3.17,-1.49,487500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-06",218.059998,220,211.50999,212.77,-4.81,-2.21,543500,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-02",213.99001,217.74001,213.5,217.58,9.09,4.36,711500,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":722,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-07-01",207.39999,214.17,208.49001,0.02,644000,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-30",207.92999,209.080002,203.5,208.44,1.18,0.57,574700,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-29",214.39999,206.14,207.25999,-7.88,-3.66,744900,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-26",211.42,217.21001,215.14,5.14,2.45,1132100,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":721,"volume":894,"transactions":9,"vwap":892},"2026-06-25",215.23,215.39,209.17999,210,0.24,879200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-24",206.72,210.96001,206.56,209.75999,-4.16,-1.94,835300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",215.21001,217.67,212.58,213.92,-6.81,-3.09,648800,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":452,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-22",214.83,221.10001,214.47,220.73,0.67,806500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-18",225.42999,231.78999,217.44,219.25999,-7.67,-3.38,1399500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-17",227.5,237.42999,226.64999,226.92999,-3.24,-1.41,965200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-16",225.91,233.32001,225.59,230.17,7.82,3.52,816000,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-15",217,223.52,222.35001,12.89,6.15,1627400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-12",209.99001,212.42999,204.25,209.46001,1.55,0.75,1058900,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-11",210.2,210.87,205.11,207.91,-0.55,-0.26,1434800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-10",208,214.53999,207.39,208.46001,-3.7,-1.74,3255800,{"date":984,"open":882,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-09",217.23,206.089996,212.16,-2.59,-1.21,727600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-08",220.050003,221.19,213.28,214.75,-3.99,-1.82,1230300,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-05",231.14999,217.78999,218.74001,-17.24,-7.31,1088400,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-04",231.92999,239.99001,235.98,6.86,2.99,901900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-03",231.25999,233.55,229.11,229.12,-6.8,-2.88,706300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-02",229,236.44,226,235.92,7.74,3.39,953700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-01",226.059998,230.2,221.28999,228.17999,-2.52,-1.09,793500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":884,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-29",227.41,232.39,225.24001,230.7,2.28,675200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-28",221.33,227.78999,218.62,225.56,2.34,1.05,460600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-27",225,227.47,222.92999,223.22,-5.97,-2.6,719400,{"date":1070,"open":1071,"high":1010,"low":1072,"close":1073,"change":1074,"percent_change":766,"volume":1075,"transactions":9,"vwap":1073},"2026-05-26",230.86,227.3,229.19,3,576200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":155,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-22",224.97,226.67999,221.66,226.19,0.15,483000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-21",222.24001,228.25999,220.44,225.84,0.65,0.29,598100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":885,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-20",225.53999,227.52,221.039993,225.19,1.1,753700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-19",222.53999,225.14,220.81,222.74001,-2.67,-1.18,766600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-18",226.3,229.42999,222.73,225.41,0.03,0.01,544400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-15",230.10001,231.42,222.89999,225.38,-12.62,-5.3,1090600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-14",238.92999,240,234.14,238,-2.79,-1.16,861500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-13",236.089996,243.72,232.17999,240.78999,3.79,1.6,1110300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":754,"percent_change":287,"volume":1152,"transactions":9,"vwap":1151},"2026-05-12",234.75999,237.84,229.39,237,1200100,{"date":1154,"open":1019,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-11",238.98,233.36,237.60001,5.49,2.37,841000,{"date":1162,"open":1163,"high":556,"low":1113,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-08",230.92,232.11,4.06,1.78,875600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-07",238.50999,240.39999,227.71001,228.050003,-6.45,-2.75,909600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-06",235,236.36,231.44,234.5,9.43,4.19,855400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":363,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-05-05",227.32001,228.23,223.57001,225.070007,0.5,515200,{"date":1195,"open":1062,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-04",226.44,223,223.95,-2.49,-1.1,416600,{"date":1203,"open":1204,"high":1205,"low":1029,"close":1196,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1196},"2026-05-01",229.24001,232.38,-3.9,-1.69,572200,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":647,"volume":1215,"transactions":9,"vwap":1213},"2026-04-30",234.44,227.75999,230.34,1.83,802800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1207,"volume":1223,"transactions":9,"vwap":1221},"2026-04-29",231,232.16,227.86,228.50999,-3.92,860800,{"date":1225,"open":1226,"high":1151,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-28",236.21001,231.27,232.42999,-8.58,-3.56,759700,{"date":1233,"open":1234,"high":1235,"low":1133,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-27",240.53,242.44,241.0099945,-1.32,-0.54,479600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":375,"volume":1247,"transactions":9,"vwap":1245},"2026-04-24",247,247.17,240.39,242.33,-1.71,583800,{"date":1249,"open":1250,"high":1242,"low":1244,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-23",243.66,244.039993,-3.3,-1.33,666000,{"date":1256,"open":55,"high":1257,"low":1258,"close":1259,"change":581,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-22",252.78999,246.21001,247.34,-0.06,677100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":220,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":220},"2026-04-21",256.029999,257.62,246.89999,-10.63,-4.12,761500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":560,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-20",260.60001,261,256.64001,258.13,-1.66,473900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1214,"volume":1285,"transactions":9,"vwap":1283},"2026-04-17",262.079987,266.01001,256.70999,262.5,4.72,730400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-16",258.92999,259.67999,256.35999,257.78,0.95,0.37,532600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-15",255.5,259.31,251.62,256.82999,-0.46,-0.18,824600,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-14",263.14001,265,256.59,257.29001,-2.74,-1.05,902000,{"date":1314,"open":199,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-13",262.82001,258.70001,260.029999,-1.52,-0.58,388200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-10",261.84,264.63,259.32999,261.54999,1.38,0.53,480300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-09",266.17001,270.70999,259.95001,260.17001,-5,-1.89,650000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":451,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-04-08",270,272.98001,262.73001,265.17001,1.51,907900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":539,"volume":1354,"transactions":9,"vwap":1352},"2026-04-07",257.23001,261.39001,252.23,261.23001,4.78,604900,{"date":1356,"open":253,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-06",259.54001,254.50999,256.45001,-1.29,-0.5,456100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":592,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-04-02",246.46001,259.82001,246.39,257.73999,0.88,800400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-04-01",253.85001,259.57999,251.39999,255.49001,8.44,3.42,842300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-31",238.53,247.77,237.52,247.050003,13.45,5.76,959600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-30",237.49001,239.78,230.67999,233.60001,-0.35,-0.15,740600,{"date":1399,"open":1087,"high":1400,"low":1401,"close":83,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":83},"2026-03-27",237.41,227.88,6.07,2.66,1378100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1401,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1401},"2026-03-26",226.87,236.14,225.74001,-5.79,-2.48,861100,{"date":1414,"open":1415,"high":1131,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-25",239.11,231.96001,233.67,2.96,1.28,791000,{"date":1422,"open":1423,"high":1424,"low":952,"close":1425,"change":1426,"percent_change":646,"volume":1427,"transactions":9,"vwap":1425},"2026-03-24",224.22,232.71001,230.71001,3.86,870600,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-23",223.21001,232.22,226.85001,4.31,1.94,1355100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1103,"change":1441,"percent_change":308,"volume":1442,"transactions":9,"vwap":1103},"2026-03-20",230.87,231.50999,219.10001,-8.51,1606700,{"date":1444,"open":1163,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-19",232.7,225.89999,231.050003,-12.28,-5.05,1840700,{"date":1452,"open":1453,"high":502,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-18",248.74001,242.050003,243.33,-11.54,-4.53,1100200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":162,"percent_change":1091,"volume":1465,"transactions":9,"vwap":1464},"2026-03-17",255.59,259.37,253.12,254.87,437100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":70,"volume":1473,"transactions":9,"vwap":1471},"2026-03-16",251.14999,257.20999,250.75,254.13,2.26,718900,{"date":1475,"open":1476,"high":415,"low":1477,"close":1478,"change":1479,"percent_change":773,"volume":1480,"transactions":9,"vwap":1478},"2026-03-13",260.92001,250.42,251.87,-11.63,739600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-12",263.88,265.54001,258.76999,263.5,-2.22,-0.84,999500,{"date":1491,"open":1492,"high":1492,"low":253,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-11",268.41,265.72,3.15,1.2,2456300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-10",267.32001,269.32999,262.070007,262.57001,-0.45,-0.17,696000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-09",252.59,264.60999,248.029999,263.019989,3.27,1.26,988000,{"date":1516,"open":1478,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-06",262.12,250.57001,259.75,4.4,1.72,1133500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1303,"transactions":9,"vwap":1528},"2026-03-05",257.059998,258.14999,247.41,255.35001,-6.62,-2.53,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1504,"volume":1538,"transactions":9,"vwap":1536},"2026-03-04",265.25,266.26999,258.89999,261.97,-0.44,682200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-03",263.26001,265.32001,251.60001,262.41,-15.51,-5.58,954200,{"date":1549,"open":1550,"high":28,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-03-02",283.39999,269.48001,277.92001,-2.69,-0.96,962500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":582,"volume":1563,"transactions":9,"vwap":1561},"2026-02-27",282.32999,284.5,279,280.60999,-0.21,512000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-26",274.67001,281.26001,271,280.82001,5.1,1.85,405900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1369,"volume":1580,"transactions":9,"vwap":1578},"2026-02-25",276.79001,277.94,272.070007,275.72,2.4,442000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":70,"volume":1588,"transactions":9,"vwap":1586},"2026-02-24",266.14999,275.56,264.45001,273.32001,2.44,525500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-23",262.42001,271.23001,262,270.88,10.48,4.02,716400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":213,"volume":1605,"transactions":9,"vwap":1603},"2026-02-20",254.36,261.16,252.56,260.39999,5.44,850700,{"date":1607,"open":1608,"high":1297,"low":55,"close":1609,"change":135,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-19",252.34,254.96001,0.31,494600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1166,"volume":1619,"transactions":9,"vwap":1617},"2026-02-18",251.83,256.10001,250.41,254.17999,4.45,789700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":801,"percent_change":192,"volume":1626,"transactions":9,"vwap":1625},"2026-02-17",244.38,249.77,241.48,249.73,462600,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-13",243.5,252.74001,242.16,252.17999,12.76,5.33,608700,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-12",257.69,239.22,239.42,-18.28,-7.09,859500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1058,"volume":1651,"transactions":9,"vwap":1649},"2026-02-11",260.45999,263.48999,252,257.70001,2.69,466500,{"date":1653,"open":1654,"high":1528,"low":1655,"close":1656,"change":1657,"percent_change":1650,"volume":1658,"transactions":9,"vwap":1656},"2026-02-10",247.67,247.63,255.0099945,6.69,738800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-09",237.17999,248.39,236.27,248.32001,16.24,7,840600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":625,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-02-06",230.49001,234.2,229.14,232.080002,3.43,946500,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":826,"volume":1683,"transactions":9,"vwap":1681},"2026-02-05",231.41,236.24001,222.97,224.39,-14.17,1130300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":537,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":537},"2026-02-04",243.94,243.99001,233.81,-0.11,-0.05,1107400,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1587,"volume":1698,"transactions":9,"vwap":1696},"2026-02-03",242.89,232.97,238.67,5.68,1291100,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1319,"volume":1706,"transactions":9,"vwap":1704},"2026-02-02",232.52,240.25999,229.74001,232.99001,-1.37,960100,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-30",245.25,251.97,232.070007,234.36,-27.41,-10.47,1946600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-29",273.39001,273.56,256.14999,261.76999,-5.87,-2.19,1259900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":819,"volume":1732,"transactions":9,"vwap":1730},"2026-01-28",266.97,268.79999,262.23001,267.64001,5.71,1006400,{"date":1734,"open":1735,"high":1736,"low":1648,"close":1737,"change":1738,"percent_change":105,"volume":1739,"transactions":9,"vwap":1737},"2026-01-27",260,263.85001,261.92999,2.62,1043100,{"date":1741,"open":1283,"high":1742,"low":1743,"close":1298,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1298},"2026-01-26",266.60999,258.89001,3.56,1.39,1436400,{"date":1748,"open":315,"high":1749,"low":1750,"close":1751,"change":809,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-23",261.70001,252.27,255.75,-0.99,1435300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-22",252.39999,261.040009,252.28,258.32001,5.92,2.35,855800,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1756,"change":1768,"percent_change":755,"volume":1769,"transactions":9,"vwap":1756},"2026-01-21",256.98999,258.29001,249.41,-0.77,1189600,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1426,"volume":1777,"transactions":9,"vwap":1775},"2026-01-20",253.72,255.42999,250.58,253.17,9.42,1309500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1674,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2026-01-16",239.74001,243.83,236.77,243.75,1.43,912800,{"date":1787,"open":1788,"high":1624,"low":1789,"close":1790,"change":1074,"percent_change":1513,"volume":1791,"transactions":9,"vwap":1790},"2026-01-15",236.059998,234.95,240.32001,712800,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-14",240.48,241.88,232.98,237.32001,-0.31,-0.13,797700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-13",234.10001,238.57001,231.13,237.63,6.74,2.92,857200,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-12",235.17999,229.60001,230.89,2.12,0.93,876900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-09",227.50999,236.73,226.49001,228.77,3.25,1.44,1332900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-08",213.53,225.7,213.0099945,225.52,7.92,3.64,775800,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-07",215.67999,218.25999,211.64999,217.60001,-1.98,-0.9,772300,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1848,"change":1850,"percent_change":91,"volume":1851,"transactions":9,"vwap":1848},"2026-01-06",215,219.58,211.61,7.15,629400,{"date":1853,"open":1854,"high":1855,"low":1856,"close":959,"change":1857,"percent_change":1571,"volume":1858,"transactions":9,"vwap":959},"2026-01-05",211.5,220.58,210.84,3.85,622100,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1861,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1861},"2026-01-02",208.58,210.12,202.62,1.3,0.63,534800,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-31",206.73,209.42999,206.38,207.28,-1,-0.48,288200,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1328,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-12-30",211.89,207.86,208.28,0.26,453000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1370,"transactions":9,"vwap":1888},"2025-12-29",209.75,212.27,205.17,207.75,-9.66,-4.44,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":162,"volume":1898,"transactions":9,"vwap":1896},"2025-12-26",217.11,218.60001,214.88,217.41,1.59,245400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":115,"volume":1906,"transactions":9,"vwap":1904},"2025-12-24",215.050003,216.24001,212.25999,215.82001,-0.03,212100,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":56,"volume":1914,"transactions":9,"vwap":1912},"2025-12-23",215.11,216.029999,212.63,215.85001,1.06,428400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-22",215.55,217.5,213.25999,214.78999,2.91,1.37,486800,{"date":1925,"open":1926,"high":1927,"low":1861,"close":1928,"change":1929,"percent_change":1897,"volume":1930,"transactions":9,"vwap":1928},"2025-12-19",209.73,213.89,211.88,3.31,1639100,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1116,"percent_change":1117,"volume":1937,"transactions":9,"vwap":1936},"2025-12-18",206.58,210.61,206.10001,208.57001,786300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-17",211.0099945,211.27,206.029999,208.53999,-0.51,-0.24,571000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":911,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-12-16",213,214.19,208.83,209.050003,-1.46,782600,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":429,"percent_change":309,"volume":1961,"transactions":9,"vwap":1960},"2025-12-15",217.89999,218.64999,210.67999,212.14,610000,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":593,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-12-12",218.28999,220.25,214.27,215.14999,0.44,645700,{"date":1971,"open":806,"high":1972,"low":806,"close":831,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":831},"2025-12-11",215.16,6.29,3.03,683500,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":791,"volume":1983,"transactions":9,"vwap":1981},"2025-12-10",204.89,209.48,200.61,207.92,4.99,869900,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":744,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-12-09",200.69,203.36,200.16,202.92999,1.81,571700,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1337,"volume":1999,"transactions":9,"vwap":1997},"2025-12-08",203.52,204.48,198.99001,199.32001,-3.85,558400,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":893,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-12-05",204.75,207.11,202.17999,203.17,0.12,433800,{"date":2009,"open":2010,"high":2011,"low":2010,"close":1989,"change":2012,"percent_change":722,"volume":2013,"transactions":9,"vwap":1989},"2025-12-04",201.24001,204.59,0.1,358400,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":971,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-12-03",204.66,205.78999,201.83,202.83,-0.27,2165900,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-12-02",205.69,207.17999,197.53,203.38,-3.75,-1.81,718100,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1360,"volume":2038,"transactions":9,"vwap":2036},"2025-12-01",211,211.21001,206.2,207.13,-2.71,814300,{"date":2040,"open":976,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":1495,"volume":2045,"transactions":9,"vwap":2043},"2025-11-28",210.75,207,209.84,2.48,470500,{"date":2047,"open":2048,"high":864,"low":2048,"close":2049,"change":2050,"percent_change":1512,"volume":2051,"transactions":9,"vwap":2049},"2025-11-26",202.78,207.36,6.57,587700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":130,"volume":2059,"transactions":9,"vwap":2057},"2025-11-25",200,201.46001,198.089996,200.78999,0.79,543800,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2054,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2054},"2025-11-24",191.89999,200.11,8.7,4.55,839500,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":85,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-21",189.53999,193.25999,188.47,191.3,0.71,542200,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-20",197.83,198.12,188.71001,189.96001,-6.55,-3.33,598200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1495,"percent_change":474,"volume":2090,"transactions":9,"vwap":2089},"2025-11-19",198.25,199.33,193.73,196.50999,488600,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2012,"volume":2098,"transactions":9,"vwap":2096},"2025-11-18",197.42999,198.53999,193.85001,195.31,0.19,518900,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-17",197,198.33,193.28,195.12,-1.84,-0.93,524200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1690,"volume":2115,"transactions":9,"vwap":2113},"2025-11-14",190.42999,198.27,190,196.96001,-0.09,916700,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1023,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-11-13",201.48,201.5,195.86,197.050003,-1.44,627400,{"date":2125,"open":2126,"high":799,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-11-12",194.66,194.059998,199.92999,5.45,2.8,585600,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1302,"volume":2139,"transactions":9,"vwap":2137},"2025-11-11",195.47,195.98,192.12,194.48,-0.36,400100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":319,"volume":2147,"transactions":9,"vwap":2145},"2025-11-10",196.60001,197.020004,193.10001,194.84,2.72,741800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2136,"change":2153,"percent_change":213,"volume":2154,"transactions":9,"vwap":2136},"2025-11-07",189.97,192.19,187.47,4,494900,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":130,"percent_change":711,"volume":2161,"transactions":9,"vwap":2160},"2025-11-06",189,191.34,187.19,188.12,679800,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-05",187.56,188.95,185.52,187.72,3.01,1.63,732400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1276,"volume":2178,"transactions":9,"vwap":2176},"2025-11-04",183.32001,186.49001,181.95,184.71001,-3.11,998900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":63,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-11-03",186.83,188.52,185.39,187.82001,0.64,950200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-31",188.5,189.47,185.48,186.63,-2.27,-1.2,764600,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-30",185,190.3,188.89999,2.41,1.29,747300,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2174,"change":2209,"percent_change":2210,"volume":1370,"transactions":9,"vwap":2174},"2025-10-29",190.27,190.67,184.8,-0.42,-0.22,{"date":2212,"open":2213,"high":2214,"low":29,"close":2215,"change":496,"percent_change":1144,"volume":2216,"transactions":9,"vwap":2215},"2025-10-28",183.14,187.49001,186.91,850300,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-27",185.8,187.64,182.62,183.97,-6.13,-3.22,1207100,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":989,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-10-24",188.82001,191.82001,190.10001,-0.63,519300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-23",193.71001,195.25,190.31,191.31,1.36,0.72,1218900,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-22",190.85001,194.87,188.35001,189.95,-2.76,-1.43,1556400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-21",194.91,197.5,192.0099945,192.71001,-12.48,-6.08,2580300,{"date":2261,"open":2003,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":162,"volume":2266,"transactions":9,"vwap":2264},"2025-10-20",207.62,204.77,205.19,1.5,617600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-17",212.87,212.94,200.67,203.69,-11.45,-5.32,1208000,{"date":2277,"open":892,"high":2278,"low":2279,"close":883,"change":1731,"percent_change":2280,"volume":2281,"transactions":9,"vwap":883},"2025-10-16",219.57001,209.77,2.73,1189800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":1870,"change":869,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1870},"2025-10-15",210.13,211.14,205.85001,0.27,1098500,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1310,"percent_change":1360,"volume":2295,"transactions":9,"vwap":2294},"2025-10-14",208.35001,210.8,206.92999,208.86,1055000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-13",209,212.050003,208.53,211.60001,6.98,3.41,496300,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-10-10",206,206.22,202.77,204.62,0.84,0.41,703000,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-09",215.77,202.44,203.78,-10.31,-4.82,1171800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-08",221.28,222,211.56,214.089996,-3.27,-1.5,1185900,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":571,"volume":1231,"transactions":9,"vwap":2336},"2025-10-07",222.080002,222.82001,217.070007,217.36,-4.42,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1144,"percent_change":41,"volume":2344,"transactions":9,"vwap":2343},"2025-10-06",222.3,223.67999,220.86,221.78,744000,{"date":2346,"open":2347,"high":2348,"low":839,"close":2349,"change":549,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-10-03",218.53999,221.17999,220.17999,1.21,537500,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-10-02",222.32001,223.39,210.46001,217.53999,-4.73,-2.13,1086500,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-10-01",223.84,225.64,222.14,222.27,-0.64,-0.29,666300,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-30",217.42999,223.14999,216.86,222.91,3.82,1.74,823000,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2240,"volume":2386,"transactions":9,"vwap":2384},"2025-09-29",221.24001,222.17999,218,219.089996,1.56,731600,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":744,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-09-26",214.99001,217.87,214,217.53,1.69,605800,{"date":2396,"open":2397,"high":2398,"low":1943,"close":909,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":909},"2025-09-25",210.37,214.3,4.28,2.04,675600,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":1246,"volume":2409,"transactions":9,"vwap":2407},"2025-09-24",213.75999,214.020004,208.94,209.64,-3.65,574400,{"date":2411,"open":1847,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-23",215.87,212.44,213.28999,-0.88,-0.41,686000,{"date":2419,"open":2420,"high":2420,"low":2421,"close":858,"change":893,"percent_change":721,"volume":2422,"transactions":9,"vwap":858},"2025-09-22",218.58,211.77,869600,{"date":2424,"open":2425,"high":2426,"low":825,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-19",205,214.82001,213.92999,11.43,5.64,2185000,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-18",198.8,203.029999,197.95,202.5,1.62,0.81,787700,{"date":2441,"open":770,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-17",203.62,197.3,200.88,0.45,0.22,585000,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-16",203.96001,204.28999,200.41,200.42999,-3.5,-1.72,754200,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":16,"volume":2464,"transactions":9,"vwap":2462},"2025-09-15",200.020004,204.92,198.63,203.92999,3.53,684500,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-12",203.2,203.84,200.37,200.39999,-1.45,-0.72,803800,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-09-11",196.88,202.28999,201.85001,3.12,1.57,820100,{"date":2483,"open":2101,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-09-10",198.91,195.82001,198.73,2.58,1.32,1118200,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-09-09",197.75,198.21001,196,196.14999,-1.12,-0.57,578500,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-09-08",195.97,198.24001,194.67999,197.27,3.48,1.8,812500,{"date":2509,"open":2510,"high":2245,"low":2511,"close":2512,"change":2513,"percent_change":636,"volume":2514,"transactions":9,"vwap":2512},"2025-09-05",193.86,190.63,193.78999,3.76,585800,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1116,"percent_change":860,"volume":2521,"transactions":9,"vwap":2520},"2025-09-04",187.44,190.39999,185.75,190.029999,624200,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2112,"change":782,"percent_change":1562,"volume":2527,"transactions":9,"vwap":2112},"2025-09-03",191,192.039993,189.070007,780900,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2518,"change":342,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2518},"2025-09-02",190.5,191.56,187.42,1.09,1086000,{"date":2536,"open":2537,"high":2157,"low":2538,"close":2246,"change":2539,"percent_change":267,"volume":2540,"transactions":9,"vwap":2246},"2025-08-29",184.56,183.5,3.89,507500,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2545,"change":1253,"percent_change":2472,"volume":2546,"transactions":9,"vwap":2545},"2025-08-28",186.17,183.64999,184.46001,419500,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1690,"percent_change":1905,"volume":2553,"transactions":9,"vwap":2552},"2025-08-27",185.50999,186.029999,183.74001,185.78999,622900,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":733,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-26",182.96001,186,182.63,185.84,1.77,504400,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-25",185.83,186.41,182.55,182.60001,-2.5,-1.35,624700,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":733,"percent_change":1166,"volume":2577,"transactions":9,"vwap":2576},"2025-08-22",181.34,186.12,180.32001,185.10001,808700,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":946,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-08-21",178.0099945,183.91,181.86,1.97,536100,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-20",174.64999,178.5,173.84,178.34,4.94,2.85,728100,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-19",176.14999,176.53,173.39,173.39999,-2.66,-1.51,499600,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2059,"transactions":9,"vwap":2608},"2025-08-18",177.38,177.75999,174.95,176.059998,-1.31,-0.74,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-08-15",177.77,178.60001,176.070007,177.37,0,755900,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2616,"change":2624,"percent_change":1752,"volume":2625,"transactions":9,"vwap":2616},"2025-08-14",178.8,180.98,176.12,-1.77,663800,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":162,"volume":2633,"transactions":9,"vwap":2631},"2025-08-13",178.39999,180.14999,177.33,179.14,1.31,827500,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-12",177.34,178.41,173.85001,177.83,2.19,1.25,984800,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-11",167.25,176.41,165.59,175.64,4.05,2.36,1199500,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-08-08",172.5,173.28999,170.81,171.59,0.13,0.08,785800,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2312,"percent_change":893,"volume":2667,"transactions":9,"vwap":2666},"2025-08-07",172.72,172.87,170.50999,171.46001,488000,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":115,"percent_change":115,"volume":2674,"transactions":9,"vwap":2673},"2025-08-06",171.37,172.55,170.46001,171.050003,460500,{"date":2676,"open":2677,"high":2670,"low":2678,"close":2679,"change":853,"percent_change":1738,"volume":2680,"transactions":9,"vwap":2679},"2025-08-05",165.39,164.91,171.059998,743000,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-08-04",162.84,166.97,162.55,166.7,5.02,3.1,371900,{"date":2691,"open":2692,"high":2692,"low":2693,"close":2694,"change":1761,"percent_change":452,"volume":2695,"transactions":9,"vwap":2694},"2025-08-01",162.75,160.21001,161.67999,898900,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":319,"percent_change":70,"volume":2702,"transactions":9,"vwap":2701},"2025-07-31",158.50999,159.91,158.25999,159.33,641200,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1890,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-07-30",160.38,161.60001,157.19,157.91,-2.73,577400,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2560,"percent_change":1099,"volume":2717,"transactions":9,"vwap":2716},"2025-07-29",160.16,162.49001,159.039993,162.35001,566600,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2193,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-07-28",161.39999,161.7,159.25,160.58,-1.39,697800,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":711,"percent_change":2658,"volume":2732,"transactions":9,"vwap":2731},"2025-07-25",162.080002,164.36,161.25999,162.85001,911900,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2287,"volume":2740,"transactions":9,"vwap":2738},"2025-07-24",160.82001,163.75,159.17999,162.64,0.43,857700,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":473,"percent_change":92,"volume":2747,"transactions":9,"vwap":2746},"2025-07-23",160.070007,162.72,160.039993,162.21001,979900,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":1074,"volume":2755,"transactions":9,"vwap":2753},"2025-07-22",157.49001,160.78999,156.78999,160.57001,4.67,782400,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2265,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-07-21",156.28,157.89999,155.56,155.89999,0.97,622600,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1302,"percent_change":700,"volume":2770,"transactions":9,"vwap":2769},"2025-07-18",155.45,156.56,154.11,154.39999,450800,{"date":2772,"open":2773,"high":2773,"low":179,"close":2774,"change":463,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-07-17",154.99001,154.58,-1.04,434700,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":1238,"volume":2784,"transactions":9,"vwap":2782},"2025-07-16",156.98,158.56,155.91,156.2,-0.85,569000,{"date":2786,"open":2787,"high":2787,"low":2788,"close":2789,"change":2471,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-07-15",158.82001,154.64999,157.050003,-0.91,637400,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2496,"percent_change":375,"volume":2798,"transactions":9,"vwap":2797},"2025-07-14",159.5,161.2,158.039993,158.5,593300,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":919,"percent_change":364,"volume":2805,"transactions":9,"vwap":2804},"2025-07-11",159.75,160.46001,158.7,159.62,596400,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":1799,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-07-10",159.080002,159.78999,157.78999,158.95,-0.08,553500,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2808,"change":1058,"percent_change":140,"volume":2819,"transactions":9,"vwap":2808},"2025-07-09",158.029999,159.59,157.24001,848900,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2816,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2816},"2025-07-08",164.39999,164.81,156.97,-7.36,-4.45,923800,{"date":2829,"open":2830,"high":2831,"low":2706,"close":2677,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2677},"2025-07-07",165,166.58,0.3,0.18,1033300,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":1090,"percent_change":130,"volume":2841,"transactions":9,"vwap":2840},"2025-07-03",164.2,165.56,163.87,165.089996,395500,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":868,"percent_change":2240,"volume":2848,"transactions":9,"vwap":2847},"2025-07-02",164.23,164.75999,161.91,164.44,740400,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":782,"volume":2856,"transactions":9,"vwap":2854},"2025-07-01",166,166.77,163.21001,163.25999,-0.66,493100,{"date":2858,"open":2859,"high":2860,"low":2723,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-06-30",161.52,164.37,163.92,2.6,1.61,693000,{"date":2866,"open":2867,"high":2868,"low":2701,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-06-27",161.089996,161.81,161.32001,-3.4,-2.06,1258400,{"date":2874,"open":2875,"high":2830,"low":2876,"close":2877,"change":2488,"percent_change":2438,"volume":2878,"transactions":9,"vwap":2877},"2025-06-26",164.050003,163.14,164.72,488400,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":353,"percent_change":1041,"volume":2885,"transactions":9,"vwap":2884},"2025-06-25",163.60001,165.32001,162.94,163.39999,840000,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-06-24",163.82001,166.56,161.24001,165.2,-2.05,-1.23,872800,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2645,"change":2900,"percent_change":214,"volume":2901,"transactions":9,"vwap":2645},"2025-06-23",166.5,170.13,166.0099945,1.45,689800,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2906,"change":2907,"percent_change":2249,"volume":2908,"transactions":9,"vwap":2906},"2025-06-20",167.34,169.39999,165.8,-2.41,990400,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2610,"percent_change":1537,"volume":2915,"transactions":9,"vwap":2914},"2025-06-18",169.17999,169.28,167.7,168.21001,610900,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2248,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2921},"2025-06-17",172,172.97,167.95,168.95,-1.61,783800,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":1690,"percent_change":1905,"volume":2930,"transactions":9,"vwap":2929},"2025-06-16",170,172.39,169.46001,171.71001,1290500,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-06-13",169.14999,171.94,168.8,171.75999,3.99,2.38,1090800,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":298,"percent_change":408,"volume":2946,"transactions":9,"vwap":2945},"2025-06-12",167,167.83,165.36,167.77,753000,{"date":2948,"open":2877,"high":2949,"low":2950,"close":2830,"change":2951,"percent_change":2446,"volume":2952,"transactions":9,"vwap":2830},"2025-06-11",166.2,163.53,0.36,2310900,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2329,"volume":1505,"transactions":9,"vwap":2958},"2025-06-10",167.78,168.24001,163.39,164.64,-2.51,{"date":2961,"open":2962,"high":2956,"low":2963,"close":2962,"change":1260,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-06-09",167.14999,165.89999,-0.04,748000,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-06-06",171.92999,171.99001,165.86,167.21001,-5.28,-3.06,1104800,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":988,"volume":2982,"transactions":9,"vwap":2980},"2025-06-05",179.5,179.99001,172.38,172.49001,-4.58,1181700,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":130,"volume":2990,"transactions":9,"vwap":2988},"2025-06-04",177.42,178.36,176.36,177.070007,0.7,419100,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":353,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2996},"2025-06-03",176.3,177.089996,175.22,176.37,-1.01,599300,{"date":3000,"open":3001,"high":2628,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-06-02",172.25,171.52,178.17,9.37,5.55,1042400,{"date":3008,"open":2942,"high":3009,"low":2942,"close":2935,"change":3010,"percent_change":2832,"volume":3011,"transactions":9,"vwap":2935},"2025-05-30",170.14999,0.51,734700,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":1562,"percent_change":700,"volume":3018,"transactions":9,"vwap":3017},"2025-05-29",168.99001,169.33,167.19,168.28999,345200,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":1881,"percent_change":1082,"volume":3025,"transactions":9,"vwap":3024},"2025-05-28",169.10001,169.86,166.91,168.5,456500,{"date":3027,"open":3028,"high":3021,"low":3029,"close":2956,"change":150,"percent_change":3030,"volume":3031,"transactions":9,"vwap":2956},"2025-05-27",165.67,164.50999,0.23,745000,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-05-23",165.81,168.57001,164.74001,167.86,3.83,2.33,483800,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":1752,"volume":3048,"transactions":9,"vwap":3046},"2025-05-22",164.27,164.95,162.46001,164.029999,-1.64,554800,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3028,"change":3054,"percent_change":919,"volume":3055,"transactions":9,"vwap":3028},"2025-05-21",165.42,166.92,164.059998,1.11,642100,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":1738,"percent_change":2437,"volume":3062,"transactions":9,"vwap":3061},"2025-05-20",161.39,164.59,161,164.56,721700,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":408,"volume":3070,"transactions":9,"vwap":3068},"2025-05-19",160.87,162.020004,159.35001,161.94,2.67,613600,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3030,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3076},"2025-05-16",156.47,159.31,155.78999,159.27,0.14,706700,{"date":3080,"open":3081,"high":3082,"low":3083,"close":2715,"change":3084,"percent_change":3085,"volume":3086,"transactions":9,"vwap":2715},"2025-05-15",157.59,159.12,155.78,3.47,2.23,607000,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":801,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3092},"2025-05-14",155.82001,156.57001,153.96001,155.57001,-1.55,972000,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":2416,"volume":3102,"transactions":9,"vwap":3100},"2025-05-13",159.050003,159.25999,155.62,158.020004,-0.65,1021400,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3108},"2025-05-12",162.16,163.070007,157.3,158.67,-10.56,-6.24,1376900,{"date":3113,"open":3114,"high":2926,"low":3115,"close":3116,"change":3117,"percent_change":2201,"volume":3118,"transactions":9,"vwap":3116},"2025-05-09",168.85001,164.88,169.23,3.98,1012400,{"date":3120,"open":3121,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-08",170.080002,165.020004,165.25,-4.97,-2.92,1044500,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":277,"percent_change":2106,"volume":3133,"transactions":9,"vwap":3132},"2025-05-07",169.5,171.34,168.41,170.22,833600,{"date":3135,"open":3136,"high":2918,"low":3137,"close":3138,"change":3139,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3138},"2025-05-06",170.020004,167.5,171.82001,3.84,2.29,893700,{"date":3143,"open":3144,"high":3144,"low":3145,"close":3146,"change":3147,"percent_change":539,"volume":3148,"transactions":9,"vwap":3146},"2025-05-05",168.87,165.39999,167.98,3.06,664200,{"date":3150,"open":3151,"high":3151,"low":3152,"close":3153,"change":1768,"percent_change":1301,"volume":3154,"transactions":9,"vwap":3153},"2025-05-02",167.67,163.5,164.92,731100,{"date":3156,"open":3157,"high":3158,"low":3051,"close":3159,"change":3160,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3159},"2025-05-01",167.14,168.61,165.69,-6.09,-3.55,1155700,{"date":3164,"open":3165,"high":3166,"low":3165,"close":3167,"change":3168,"percent_change":408,"volume":3169,"transactions":9,"vwap":3167},"2025-04-30",168,172.14,171.78,2.84,661900,{"date":3171,"open":3172,"high":3173,"low":3174,"close":3175,"change":3176,"percent_change":2496,"volume":3177,"transactions":9,"vwap":3175},"2025-04-29",170.089996,171.12,168.35001,168.94,-1.91,738500,{"date":3179,"open":3180,"high":3181,"low":3182,"close":3183,"change":3184,"percent_change":2445,"volume":3185,"transactions":9,"vwap":3183},"2025-04-28",168.58,170.91,167.78999,170.85001,0.76,908400,{"date":3187,"open":2971,"high":3188,"low":3189,"close":3172,"change":3190,"percent_change":2610,"volume":3191,"transactions":9,"vwap":3172},"2025-04-25",171.14999,167.020004,-1.27,637700,{"date":3193,"open":2654,"high":2654,"low":3194,"close":3195,"change":792,"percent_change":2240,"volume":3196,"transactions":9,"vwap":3195},"2025-04-24",169.32001,171.36,686500,{"date":3198,"open":3199,"high":2969,"low":3200,"close":2898,"change":3201,"percent_change":3202,"volume":3203,"transactions":9,"vwap":2898},"2025-04-23",165.96001,165.24001,-2.56,-1.48,1796400,{"date":183,"open":3205,"high":3206,"low":2654,"close":3207,"change":1246,"percent_change":3208,"volume":3209,"transactions":9,"vwap":3207},174.39999,176.87,172.69,-0.98,1904800]