[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRMN":3,"homepage-market-summary":36,"stock-historical-GRMN":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"GRMN","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},"Garmin Ltd","NYSE",null,"SEARCH, DETECTION, NAVIGATION, GUIDANCE, AERONAUTICAL SYS","Garmin produces GPS-enabled hardware and software for five sectors: fitness, outdoors, automotive, aviation, and marine. Garmin has built a strong reputation for durable, high-precision devices through a vertically integrated design and manufacturing approach. The company's product lines include smartwatches, fitness trackers, communication equipment, and a comprehensive suite of systems for marine and aviation navigation. Garmin operates globally, with its business focused primarily on North America and Europe.","23,000","Schaffhausen",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.4938,4.2,"Quarterly","2026-12-11",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},281.16,284.01,286.47,280.09,282.46,-1.3,-0.46,826349.087435,21998,282.4679,314.28,186.67,920849.745626392,74,6490,{"status":37,"indices":38,"watchlist":82,"sectors":104,"benchmarks":160},"success",[39,47,54,61,68,75],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":45,"sparkline":74,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[83,90,97],{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":45,"sparkline":89,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":45,"sparkline":96,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":98,"name":99,"price":100,"change":101,"pct_change":102,"is_up":45,"sparkline":103,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[105,110,115,120,125,130,135,140,145,150,155],{"name":106,"etf":107,"change":108,"price":109,"is_up":45},"Technology","XLK",1.01,199.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":45},"Financials","XLF",0.06,53.49,{"name":116,"etf":117,"change":118,"price":119,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":121,"etf":122,"change":123,"price":124,"is_up":45},"Consumer Cycl","XLY",1.13,110.04,{"name":126,"etf":127,"change":128,"price":129,"is_up":45},"Consumer Staples","XLP",0.25,80.53,{"name":131,"etf":132,"change":133,"price":134,"is_up":45},"Energy","XLE",0.4,62.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":45},"Industrials","XLI",0.78,169.95,{"name":141,"etf":142,"change":143,"price":144,"is_up":45},"Materials","XLB",0.66,48.86,{"name":146,"etf":147,"change":148,"price":149,"is_up":45},"Real Estate","XLRE",0.32,40.81,{"name":151,"etf":152,"change":153,"price":154,"is_up":45},"Utilities","XLU",0.38,39.83,{"name":156,"etf":157,"change":158,"price":159,"is_up":45},"Comm Services","XLC",0.35,110.32,[161,166,170,174],{"ticker":162,"name":163,"price":164,"change":165,"is_up":45},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":167,"name":168,"price":169,"change":95,"is_up":45},"QQQ","Invesco QQQ Trust",749.58,{"ticker":171,"name":172,"price":173,"change":59,"is_up":45},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":175,"name":176,"price":177,"change":73,"is_up":45},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":179,"page":52,"page_size":180,"total_pages":52,"summary":181,"data":187},365,1000,{"period_high":31,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":21,"start_date":186,"end_date":5},178.74001,904575,330169936.406598,46.89,"2025-04-22",[188,189,199,209,219,229,240,251,261,272,283,294,305,315,326,337,348,359,370,380,391,402,412,423,432,442,453,464,475,486,497,508,518,529,539,550,561,572,582,591,602,613,624,634,645,655,666,676,687,698,709,720,730,741,752,759,768,777,786,795,803,811,819,827,836,844,853,862,871,880,889,897,906,915,923,931,939,946,954,963,971,979,987,995,1004,1012,1021,1030,1039,1046,1052,1060,1068,1074,1083,1092,1099,1108,1116,1125,1133,1141,1150,1158,1167,1175,1182,1190,1199,1206,1214,1223,1231,1240,1248,1257,1263,1272,1280,1289,1295,1304,1313,1321,1330,1338,1346,1354,1363,1372,1380,1388,1396,1404,1409,1417,1424,1431,1439,1447,1456,1465,1472,1478,1485,1494,1503,1510,1517,1526,1534,1543,1551,1557,1566,1575,1583,1592,1601,1609,1617,1626,1635,1640,1648,1656,1665,1674,1682,1689,1698,1706,1715,1724,1731,1738,1746,1754,1763,1771,1779,1786,1794,1801,1809,1818,1827,1835,1842,1849,1856,1864,1870,1876,1882,1889,1898,1907,1914,1921,1929,1937,1945,1953,1960,1968,1976,1983,1990,1996,2004,2012,2020,2029,2037,2044,2052,2059,2067,2074,2082,2089,2098,2106,2114,2121,2129,2136,2143,2152,2159,2166,2175,2184,2192,2199,2205,2211,2219,2228,2233,2239,2246,2252,2260,2266,2273,2281,2290,2297,2306,2313,2319,2327,2334,2343,2349,2355,2362,2370,2377,2384,2391,2398,2406,2414,2422,2429,2437,2445,2451,2458,2464,2471,2480,2487,2495,2501,2507,2513,2522,2530,2536,2543,2549,2556,2564,2570,2578,2586,2595,2602,2609,2616,2625,2632,2640,2647,2655,2662,2669,2675,2683,2690,2697,2704,2713,2720,2726,2732,2740,2747,2754,2761,2769,2776,2785,2792,2798,2804,2812,2817,2824,2830,2837,2844,2852,2860,2868,2875,2882,2889,2896,2904,2910,2918,2924,2932,2939,2946,2952,2959,2964,2971,2978,2984,2989,2997,3003,3009,3016,3023,3029,3037,3044,3051,3058,3067,3073,3081,3088,3096,3103,3108,3115],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":190,"open":191,"high":192,"low":193,"close":25,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",286.65,288.84,281.56,-4.38,-1.53,633258.880691,18103,284.0259,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",290.77,295.61,286.84,-3.39,-1.17,837003.356659,17885,288.0023,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":26,"volume":216,"transactions":217,"vwap":218},"2026-09-29",293.7,294.95,284.54,290.23,-3.82,945246.888265,23658,289.2829,{"date":220,"open":221,"high":212,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",291.85,291.29,294.05,-0.09,-0.03,702932.211264,15791,293.6711,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",296.51,297.19,291.89,294.14,-0.9,-0.31,550955.820024,18470,294.1009,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",286.3,295.53,284.57,295.04,7.46,2.59,787101.208303,21502,292.5449,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":95,"volume":258,"transactions":259,"vwap":260},"2026-09-23",283.77,288.22,283.09,287.58,2.91,593682.635141,16670,286.2728,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",282.03,285,273.234,284.67,4.36,1.56,1173478.351519,28851,281.5146,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",276.24,280.57,272.705,280.31,6.25,2.28,567126.118639,19095,279.3,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",273.25,275,270.925,274.06,-1.29,-0.47,2424715.050467,21029,273.8183,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",280.97,284,273.62,275.35,-1.58,-0.57,1130943.806394,20184,276.9964,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",281.08,274.1,276.93,-2.04,-0.73,801725.574215,19027,277.3157,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",280.75,281.6299,276.89,278.97,-1.41,-0.5,502184.098641,16814,279.0088,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",283,284.2147,280.295,280.38,-2.29,-0.81,775549.350906,19677,281.4457,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",274.58,282.77,272.155,282.67,10.47,3.85,900468.960729,19493,281.5235,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",270.84,273.56,269.71,272.2,0.02,0.01,495309.128573,16366,272.1031,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",273.9,275.75,271.67,272.18,-3.5,-1.27,603498.964712,18969,272.672,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",273.98,280.16,275.68,-1.35,-0.49,710711.832647,23972,277.1632,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",275.8,277.88,274.99,277.03,-0.15,-0.05,733481.791373,17716,277.0012,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",278.61,279.945,275.41,277.18,1.14,0.41,697641.421245,18221,277.1845,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":148,"volume":409,"transactions":410,"vwap":411},"2026-09-02",275.14,276.78,268.01,276.04,0.87,933155.80577,21779,273.8938,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",283.42,284.18,274.84,275.17,-8.94,-3.15,782199.285848,21486,277.5075,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":79,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",286.5,282.4653,284.11,-0.38,1325348.05785,18983,284.3037,{"date":433,"open":222,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",291.5,284.8,285.19,-4.68,-1.61,781147.893019,22917,286.2135,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",289.6,291.61,288.29,289.87,0.85,0.29,654972.223264,19391,290.0264,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",286.86,290,285.65,289.02,0.57,0.2,570073.234239,17184,288.3527,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",294.02,294.99,286.91,288.45,-2.8,-0.96,597730.519719,20041,289.1446,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",295.32,298.415,290.55,291.25,-3.6,-1.22,1883091.047675,29740,292.7607,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",294.44,295.74,291.42,294.85,1.76,0.6,707257.910769,18814,294.6288,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",292,298.2,290.935,293.09,-2.58,-0.87,884680.466936,24419,294.6476,{"date":509,"open":510,"high":511,"low":202,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",301.8,307.1,295.67,-1.77,-0.6,1237330.813276,30491,299.2324,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",306.99,308.44,296.16,297.44,-10.06,-3.27,1033609.964303,27977,297.9798,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":504,"volume":536,"transactions":537,"vwap":538},"2026-08-17",307.45,310.35,306.04,307.5,-2.7,725178.405156,20884,308.0301,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",313.47,313.48,309.0928,310.2,-1.73,-0.55,489806.27262,16410,310.9141,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",312,314.08,309.15,311.93,1.95,0.63,532421.455275,15471,312.2671,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",307.04,311.81,304.4383,309.98,0.33,0.11,576164.429986,16744,309.3718,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",312.15,308.72,309.65,-3.51,-1.12,420634.860707,14011,309.8957,{"date":583,"open":584,"high":31,"low":585,"close":586,"change":587,"percent_change":44,"volume":588,"transactions":589,"vwap":590},"2026-08-10",311.07,308,313.16,2.27,648749.168221,20266,312.6004,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",304.83,312.7,303.36,310.89,9.02,2.99,890443.588436,23905,310.4431,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",305.41,308.99,301.69,301.87,-0.68,-0.22,722750.653283,20974,303.5907,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",308.84,309.21,301.92,302.55,-4.81,-1.56,1012977.32043,22766,303.9314,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":448,"volume":631,"transactions":632,"vwap":633},"2026-08-04",304,309.92,301.67,307.36,2.6,1327076.505506,29312,306.9101,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",297.33,305,296.5,304.76,10.98,3.74,871913.113409,25367,303.0239,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":366,"volume":652,"transactions":653,"vwap":654},"2026-07-31",295.66,298.45,288.03,293.78,-3.77,1153694.994616,28930,294.8108,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",292.96,298.21,285.965,297.55,2.72,0.92,1281080.226039,31751,293.2172,{"date":667,"open":668,"high":626,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",261.81,261.04,294.83,41.18,16.23,3603856.910379,68219,295.9777,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",246.31,255.5999,245.05,253.65,11.18,4.61,1157717.035193,26860,252.2644,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",244.98,246.71,240,242.47,-0.56,-0.23,1525046.895208,25305,241.4747,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",241.16,246.2,240.31,243.03,2.93,1.22,557287.403285,16253,243.5683,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",238.71,242.925,238.355,240.1,-0.41,-0.17,684852.250143,18418,240.3614,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",238.85,241.975,240.51,3.86,1.63,601260.34992,19082,240.6392,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",244.85,246.52,235.76,236.65,-8.14,-3.33,909986.927348,24647,238.6064,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",249.52,250.99,244.66,244.79,-4.77,-1.91,916975.880928,25571,245.9615,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":301,"volume":758,"transactions":9,"vwap":756},"2026-07-17",246.87,253.49001,249.56,-1.43,1964300,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",241.28,251.10001,240.88,250.99001,9.23,3.82,981100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-15",242.12,245.27,241.039993,241.75999,0.37,0.15,755700,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-14",244.38,245.25999,240.56,241.39,-2.22,-0.91,735900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",243.41,246.38,242.029999,243.61,0.5,0.21,534300,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":301,"volume":802,"transactions":9,"vwap":800},"2026-07-10",246.22,247.14999,242.24001,243.11,-1.4,435000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":133,"volume":810,"transactions":9,"vwap":808},"2026-07-09",243.25999,246.24001,240.89,244.50999,0.98,475300,{"date":812,"open":813,"high":780,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-08",243.71001,238.89999,243.53,-5.15,-2.07,707100,{"date":820,"open":821,"high":822,"low":689,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",247.029999,248.91,248.67999,3.46,1.41,752100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",240.48,245.28,239.35001,245.22,5.2,2.17,650800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":52,"volume":843,"transactions":9,"vwap":841},"2026-07-02",238.57001,241.53999,237.85001,240.020004,2.38,507900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",237.42999,241.17999,234.86,237.64,0.1,0.04,651200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-30",232.98,238.48,231.37,237.53999,3.78,1.62,954000,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",234.66,236.94,232.60001,233.75999,1.25,0.54,1008800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-26",233.83,235,228.50999,232.50999,-2.9,-1.23,1630800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-25",241.91,245.44,233.86,235.41,-4.61,-1.92,987200,{"date":890,"open":891,"high":892,"low":893,"close":841,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":841},"2026-06-24",238.49001,250.34,237,3.61,1.53,1149500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",235.98,237.94,232.47,236.41,0.07,0.03,1322400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",233.39999,237.35001,232.11,236.34,2.14,0.91,1073300,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":52,"volume":922,"transactions":9,"vwap":920},"2026-06-18",233.69,236.71001,232.21001,234.2,2.31,2310700,{"date":924,"open":908,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-17",239.12,230.86,231.89,-3.07,-1.31,1000200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":375,"volume":938,"transactions":9,"vwap":936},"2026-06-16",239.46001,240.7,234.35001,234.96001,-3.21,790400,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":903,"percent_change":904,"volume":945,"transactions":9,"vwap":944},"2026-06-15",239.45,242.36,238.089996,238.17,877500,{"date":947,"open":691,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-12",240.45,236.5,238.10001,-0.48,-0.2,466500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",232.56,238.8,231.62,238.58,6.86,2.96,547600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":503,"volume":970,"transactions":9,"vwap":968},"2026-06-10",237.36,237.97,231.57001,231.72,-6.13,648100,{"date":972,"open":973,"high":974,"low":975,"close":840,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":840},"2026-06-09",236.089996,241.42999,233.8,2.62,1.11,456700,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":301,"volume":986,"transactions":9,"vwap":984},"2026-06-08",236.69,238.75999,235.11,235.23,-1.34,428400,{"date":988,"open":933,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",241.10001,235.45,236.57001,-5.39,-2.23,581400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-04",239.58,242.92,237.73,241.96001,4.02,1.69,554800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":900,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":900},"2026-06-03",240.47,242.19,236.37,-3.09,-1.28,551300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-02",236.28,241.12,235.95,241.029999,4.23,1.79,663200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-01",232.97,238.19,229.88,236.8,2.88,1.23,771900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-29",235.92999,240.39,233.57001,233.92,-2.43,-1.03,1874200,{"date":1040,"open":1041,"high":965,"low":1042,"close":1043,"change":1044,"percent_change":608,"volume":1045,"transactions":9,"vwap":1043},"2026-05-28",235.17,232.23,236.35001,-1.62,764200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":966,"change":693,"percent_change":694,"volume":1051,"transactions":9,"vwap":966},"2026-05-27",238.89,241.86,237.62,964700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":784,"volume":1059,"transactions":9,"vwap":1057},"2026-05-26",242.080002,242.10001,237.67,238.53,-2.18,636400,{"date":1061,"open":807,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-22",242.78,239.47,240.71001,0.93,0.39,494600,{"date":1069,"open":1070,"high":763,"low":874,"close":1071,"change":921,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-21",235.73,239.78,0.97,770800,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-20",228.57001,237.48,226.96001,237.47,8.78,3.84,948500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-19",224.96001,230.44,224.53999,228.69,1.8,0.79,774700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":397,"percent_change":792,"volume":1098,"transactions":9,"vwap":1097},"2026-05-18",225.87,228.33,225,226.89,729000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-15",229.82001,231.88,225.67999,225.75,-8.68,-3.7,791700,{"date":1109,"open":908,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-14",235.0099945,230.28999,234.42999,2.41,1.04,614900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-13",236.47,238,231.59,232.020004,-4.95,-2.09,914500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":993,"volume":1132,"transactions":9,"vwap":1130},"2026-05-12",244.53,245.49001,235.080002,236.97,-5.41,490400,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-11",240.86,244.37,242.38,2.29,0.95,1105300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-08",243.059998,244,239.97,240.089996,-1.81,-0.75,483000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":428,"volume":1157,"transactions":9,"vwap":1155},"2026-05-07",242.98,247.080002,239.67,241.89999,-0.92,988100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-06",237.99001,243.64999,237.92999,242.82001,8.18,3.49,829300,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-05",239.63,234.61,234.64,-3.96,-1.66,940800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":215,"percent_change":300,"volume":1181,"transactions":9,"vwap":1180},"2026-05-04",242.83,245.13,236.74001,238.60001,624900,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-01",252.64,241.11,242.42,-8.72,-3.47,716600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-30",249.28,252.28,246.49001,251.14,-1.94,-0.77,760700,{"date":1200,"open":1155,"high":1201,"low":807,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-29",254.97,253.080002,5.27,2.13,1389700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1106,"volume":1213,"transactions":9,"vwap":1211},"2026-04-28",257.45001,258.98001,247.24001,247.81,-9.52,1095900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-27",259.029999,259.62,255.64,257.32999,-2.06,-0.79,832400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":321,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-24",260.98999,261.14001,256.85999,259.39001,-0.54,761100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-23",267,269.16,259.73999,260.79999,-5.79,-2.17,714100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":398,"volume":1247,"transactions":9,"vwap":1245},"2026-04-22",267.92001,268.63,264.48001,266.59,1.1,567000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-21",267.5,269.76001,265.37,265.48999,-2.03,-0.76,578700,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":850,"percent_change":851,"volume":1262,"transactions":9,"vwap":1261},"2026-04-20",266.070007,268.10999,267.51999,519300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-17",267.37,273.32001,266.48999,267.42001,3.06,1.16,956500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":693,"volume":1279,"transactions":9,"vwap":1277},"2026-04-16",265.53,267.25,263.51999,264.35999,-1.48,823700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-15",264.42001,266.47,263.73001,265.84,1.36,0.51,830200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1244,"change":257,"percent_change":977,"volume":1294,"transactions":9,"vwap":1244},"2026-04-14",262,265.20999,261.51999,792100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-13",255.71001,262.59,255.14,261.57001,4.68,1.82,629300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-10",257.39999,257.73999,254.98,256.89001,0.36,0.14,711400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":641,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-09",251.75999,259.070007,251.53999,256.53,1.48,783800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-08",250.22,253.39999,248.89999,252.78999,11.52,4.77,973200,{"date":1331,"open":1332,"high":1049,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-07",241.14,236.21001,241.27,-1.52,-0.63,1026500,{"date":1339,"open":1340,"high":815,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-06",238.3,237.89999,242.78999,5.14,2.16,408100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":904,"volume":1353,"transactions":9,"vwap":1351},"2026-04-02",233.71001,241.97,232.84,237.64999,0.08,410400,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-01",232.32001,237.92,231.77,237.57001,5.56,2.4,737900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-31",230,234.14,225.53999,232.0099945,6.01,2.66,789100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1147,"volume":1379,"transactions":9,"vwap":1377},"2026-03-30",233.19,233.33,225.37,226,-4.16,807900,{"date":1381,"open":1382,"high":920,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-27",233.55,229.17,230.16,-5.91,-2.5,690200,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":776,"transactions":9,"vwap":1393},"2026-03-26",243,245.0099945,236.029999,236.070007,-8.71,-3.56,{"date":1397,"open":1398,"high":1399,"low":942,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-25",244.97,245.83,244.78,3.67,1.52,536600,{"date":1405,"open":1406,"high":782,"low":1407,"close":1185,"change":1361,"percent_change":108,"volume":1408,"transactions":9,"vwap":1185},"2026-03-24",235.35001,234.070007,608400,{"date":1410,"open":965,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-23",240.38,235.49001,238.71001,6.35,2.73,810300,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":205,"volume":1423,"transactions":9,"vwap":1421},"2026-03-20",234.88,230.67999,232.36,-2.75,1376400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":983,"change":1429,"percent_change":1402,"volume":1430,"transactions":9,"vwap":983},"2026-03-19",229.89999,236.73,229.10001,3.51,1052700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":365,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-18",232.74001,233.89,231.2,231.60001,-1.49,501600,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":568,"volume":1446,"transactions":9,"vwap":1444},"2026-03-17",237.23,238.47,234.34,235.10001,0.27,528500,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-16",234,238.11,233.58,234.83,1.31,0.56,684300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-13",236.89,238.92,232.63,233.52,-2.21,-0.94,424100,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1070,"change":1470,"percent_change":386,"volume":1471,"transactions":9,"vwap":1070},"2026-03-12",232.48,239.24001,230.83,-0.36,800000,{"date":1473,"open":1474,"high":1474,"low":1475,"close":973,"change":1476,"percent_change":1058,"volume":1477,"transactions":9,"vwap":973},"2026-03-11",241.41,233.91,-5.25,857900,{"date":1479,"open":1480,"high":1481,"low":943,"close":1482,"change":289,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-10",241.81,245,241.34,-0.53,703900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-09",240.14,244.19,236.45,242.63,-0.85,-0.35,881000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-06",236.7,243.96001,233.64,243.48,3.31,1.38,1012500,{"date":1504,"open":1505,"high":1506,"low":1160,"close":1507,"change":1508,"percent_change":194,"volume":1509,"transactions":9,"vwap":1507},"2026-03-05",248.89,250.2,240.17,-11.01,866500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":59,"percent_change":460,"volume":1516,"transactions":9,"vwap":1515},"2026-03-04",252.020004,253.11,248.21001,251.17999,1051500,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-03",248.50999,252.32001,243.46001,250.69,-4.47,-1.75,1523000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":662,"volume":1533,"transactions":9,"vwap":1531},"2026-03-02",248.75999,255.89999,246.25999,255.16,2.33,741300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-27",251.28,255,250.53,252.83,-1.33,-0.52,1704900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":834,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-26",250.64,254.27,245.88,254.16,0.86,929100,{"date":1552,"open":1553,"high":1554,"low":678,"close":1555,"change":792,"percent_change":460,"volume":1556,"transactions":9,"vwap":1555},"2026-02-25",251.83,252.33,251.99001,869100,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-24",247.17,253.42999,245.84,251.49001,4.39,1.78,848000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-23",247,250.19,245.78999,247.10001,-1.8,-0.72,901700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1325,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1325},"2026-02-20",240.89999,248.95,239.22,9.1,3.79,1515200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-19",242.45,249.89999,235.97,239.8,2.34,0.99,1887600,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-18",251.19,256.79999,236.19,237.46001,20.48,9.44,3050200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1114,"volume":1608,"transactions":9,"vwap":1606},"2026-02-17",216.72,220.95,212.61,216.98,2.24,1849500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1327,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-13",205.020004,216.34,204.42999,214.74001,5.67,1556700,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-12",207.020004,208.020004,201.19,203.22,-3.36,-1.63,1110200,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-11",208.41,209.020004,204.34,206.58,-1.83,-0.88,680300,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1628,"change":842,"percent_change":1270,"volume":1639,"transactions":9,"vwap":1628},"2026-02-10",206.48,210.38,756800,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-09",201.74001,206.14,206.029999,3.7,1.83,634200,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1646,"volume":1655,"transactions":9,"vwap":1653},"2026-02-06",200.53999,202.52,198.74001,202.33,3.64,718900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-05",205.24001,205.42999,197.61,198.69,-6.57,-3.2,1249800,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-04",198.84,206.74001,198.34,205.25999,4.04,2.01,1309100,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1422,"volume":1681,"transactions":9,"vwap":1679},"2026-02-03",204.89999,206.25,198.27,201.22,-5.7,1460600,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":976,"volume":1688,"transactions":9,"vwap":1686},"2026-02-02",201.5,207.42999,206.92,5.28,786100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-30",202.41,203.37,201.14,201.64,-3.01,-1.47,866100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1352,"volume":1705,"transactions":9,"vwap":1703},"2026-01-29",204.78,205.2,200.5,204.64999,0.17,990400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-28",204.92999,206.73,203.89,204.48,-0.32,-0.16,495500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-27",206.81,208.67999,200.58,204.8,-2.12,-1.02,857300,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1686,"change":1729,"percent_change":1310,"volume":1730,"transactions":9,"vwap":1686},"2026-01-26",206.7,208.49001,205.60001,0.75,1093800,{"date":1732,"open":1701,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":354,"volume":1737,"transactions":9,"vwap":1735},"2026-01-23",208.64999,205.080002,206.17,0.05,863800,{"date":1739,"open":1740,"high":1741,"low":1711,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-22",206,207.75999,206.12,1.55,0.76,1098600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1081,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-21",202.10001,206.3,201.17999,204.57001,1.91,1288100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-20",205.070007,206.62,200.39999,200.73,-11.07,-5.23,1335900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":428,"volume":1770,"transactions":9,"vwap":1768},"2026-01-16",213.74001,214.46001,211.42999,211.8,-0.8,792900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1287,"volume":1778,"transactions":9,"vwap":1776},"2026-01-15",211.82001,213.28999,210.24001,212.60001,1.08,794900,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":578,"volume":1785,"transactions":9,"vwap":1783},"2026-01-14",213.57001,209.59,211.52,-2.39,954100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":397,"volume":1793,"transactions":9,"vwap":1791},"2026-01-13",211.97,214.33,211.19,213.91,2.42,591500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1255,"percent_change":1470,"volume":1800,"transactions":9,"vwap":1799},"2026-01-12",211.24001,212.33,208.98,211.49001,770300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":301,"volume":1808,"transactions":9,"vwap":1806},"2026-01-09",214.19,214.32001,210.88,212.25,-1.21,626100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-08",209,214.23,208.62,213.46001,2.78,1.32,1068200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-07",210,211.27,208.089996,210.67999,1.33,0.64,992100,{"date":1828,"open":1829,"high":1830,"low":1751,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-06",205.57001,209.91,209.35001,5.59,2.74,807700,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1816,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2026-01-05",201.47,206.070007,203.75999,0.65,946200,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":715,"percent_change":952,"volume":1848,"transactions":9,"vwap":1847},"2026-01-02",203.67,204.55,199.2,202.44,915300,{"date":1850,"open":1676,"high":1676,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-31",202.5,202.85001,-2.24,-1.09,675500,{"date":1857,"open":1858,"high":1859,"low":1845,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-30",205.41,205.71001,205.089996,-0.51,-0.25,464900,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1728,"change":1868,"percent_change":851,"volume":1869,"transactions":9,"vwap":1728},"2025-12-29",205,206.41,0.09,498700,{"date":1871,"open":1676,"high":1872,"low":1873,"close":1874,"change":1287,"percent_change":128,"volume":1875,"transactions":9,"vwap":1874},"2025-12-26",205.77,203.99001,205.50999,415400,{"date":1877,"open":1878,"high":1872,"low":1879,"close":1866,"change":1564,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1866},"2025-12-24",203.020004,202.60001,0.88,288500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1622,"change":503,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1622},"2025-12-23",204.77,206.24001,203.14999,-1.25,619400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-22",203.56,205.82001,202.78,205.8,4.18,2.07,861800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-19",202.27,203.25,200.53,201.62,-0.58,-0.29,3346900,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":44,"percent_change":1310,"volume":1913,"transactions":9,"vwap":1912},"2025-12-18",202.35001,204.71001,201.36,202.2,1247800,{"date":1915,"open":1829,"high":1916,"low":1917,"close":1837,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1837},"2025-12-17",209.5,201.25999,-5.57,-2.69,1125400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":224,"volume":1928,"transactions":9,"vwap":1926},"2025-12-16",206.71001,207.7,205.0099945,207.039993,-0.19,1474200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1229,"volume":1936,"transactions":9,"vwap":1934},"2025-12-15",208.39,209.62,206.67999,207.23,-1.13,1480700,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1036,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-12-12",210.69,211,207.25999,208.36,-1.15,995300,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1287,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-12-11",211.21001,211.74001,208.75,210.78999,0.24,913400,{"date":1954,"open":1955,"high":1767,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-10",202.089996,210.28,8.04,3.98,1102700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1072,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-12-09",201.27,203.98,201.11,202.24001,0.48,462500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1962,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1962},"2025-12-08",203,203.28,200.89999,-2.32,-1.14,720900,{"date":1977,"open":1978,"high":1711,"low":1979,"close":1980,"change":1981,"percent_change":165,"volume":1982,"transactions":9,"vwap":1980},"2025-12-05",202,201.059998,203.59,1.5,999800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1955,"change":1988,"percent_change":1816,"volume":1989,"transactions":9,"vwap":1955},"2025-12-04",199.97,205.47,199,2.63,1392300,{"date":1991,"open":1992,"high":1621,"low":1993,"close":1994,"change":279,"percent_change":1270,"volume":1995,"transactions":9,"vwap":1994},"2025-12-03",200.75999,198.3,199.46001,954200,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":775,"volume":2003,"transactions":9,"vwap":2001},"2025-12-02",197.47,198.5,196.14,197.17999,0.3,1229000,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":268,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-12-01",193.92,198.42999,193.27,196.88,0.8,1077200,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1445,"volume":2019,"transactions":9,"vwap":2017},"2025-11-28",194.75999,196.13,194.080002,195.32001,0.53,393400,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-26",192.84,195.25,192.60001,194.78999,1.86,0.96,818400,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2018,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-25",193.46001,194.5,191.44,192.92999,0.28,971300,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1704,"percent_change":1868,"volume":2043,"transactions":9,"vwap":2042},"2025-11-24",192.71001,193.7,191.42999,192.39999,2234400,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1833,"volume":2051,"transactions":9,"vwap":2049},"2025-11-21",188.62,193.23,187.50999,192.23,5.13,1517200,{"date":2053,"open":2054,"high":2055,"low":32,"close":2056,"change":2057,"percent_change":1540,"volume":2058,"transactions":9,"vwap":2056},"2025-11-20",193.12,194.27,187.10001,-2.52,833600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":694,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-19",189.5,190.95,188.49001,189.62,-0.12,804900,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1736,"percent_change":904,"volume":2073,"transactions":9,"vwap":2072},"2025-11-18",189.42,191.48,187.53,189.85001,1149300,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":993,"volume":2081,"transactions":9,"vwap":2079},"2025-11-17",193,193.78999,188.84,189.8,-4.33,1305900,{"date":2083,"open":2084,"high":2085,"low":2024,"close":2086,"change":2087,"percent_change":951,"volume":2088,"transactions":9,"vwap":2086},"2025-11-14",194.10001,195.99001,194.13,-0.93,1575900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-13",199.45,199.95,194.72,195.059998,-3.55,-1.79,1139700,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1483,"volume":2105,"transactions":9,"vwap":2103},"2025-11-12",200.28,202.36,198.24001,198.61,-1.05,1228400,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":928,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-11-11",203.089996,203.53999,198.46001,199.66,-1.51,822400,{"date":2115,"open":2116,"high":2117,"low":1917,"close":2118,"change":2119,"percent_change":138,"volume":2120,"transactions":9,"vwap":2118},"2025-11-10",202.28999,204.25,202.73,1.57,903400,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-07",203.75,198.2,201.16,-2.82,-1.38,1138500,{"date":2130,"open":2131,"high":2132,"low":2133,"close":1963,"change":2134,"percent_change":311,"volume":2135,"transactions":9,"vwap":1963},"2025-11-06",205.19,206.45,201.92999,-1.5,894600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":904,"percent_change":355,"volume":2142,"transactions":9,"vwap":2141},"2025-11-05",203.64,205.49001,200.64,205.48,1366700,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-11-04",208.97,209.080002,203.63,205.45,-5.09,-2.42,1541200,{"date":2153,"open":2154,"high":2154,"low":1932,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-03",213.56,210.53999,-3.4,-1.59,1056000,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1037,"percent_change":951,"volume":2165,"transactions":9,"vwap":2164},"2025-10-31",214.89999,216.059998,212.37,213.94,1268600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-30",219.16,224.97,214.91,214.97,-4.64,-2.11,1401200,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-29",220.67,227.28999,213.36,219.61,-28.48,-11.48,2976100,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":737,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-28",250.0099945,250.62,244.89,248.089996,-1.32,1123900,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1072,"percent_change":1066,"volume":2198,"transactions":9,"vwap":2197},"2025-10-27",252.37,253.94,251.41,251.42,603600,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":2035,"percent_change":568,"volume":2204,"transactions":9,"vwap":2203},"2025-10-24",252.97,249.94,250.45,559000,{"date":2206,"open":2207,"high":2197,"low":1505,"close":2208,"change":976,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-10-23",248.92999,250.17,1.06,480200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2112,"volume":2218,"transactions":9,"vwap":2216},"2025-10-22",251.64,253.58,247.42,247.55,-3.79,779500,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-21",249.25,252.089996,248.53999,251.34,2.21,0.89,465100,{"date":2229,"open":2186,"high":2230,"low":2231,"close":2231,"change":1311,"percent_change":113,"volume":2232,"transactions":9,"vwap":2231},"2025-10-20",252.13,249.13,439900,{"date":2234,"open":1194,"high":2235,"low":1398,"close":2236,"change":2237,"percent_change":913,"volume":2238,"transactions":9,"vwap":2236},"2025-10-17",249.87,248.99001,2.25,610600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1919,"percent_change":79,"volume":2245,"transactions":9,"vwap":2244},"2025-10-16",250.38,251.050003,246.029999,246.74001,454900,{"date":2247,"open":2248,"high":2249,"low":2223,"close":2250,"change":850,"percent_change":851,"volume":2251,"transactions":9,"vwap":2250},"2025-10-15",250.64999,253.92,249.42999,551800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1769,"volume":2259,"transactions":9,"vwap":2257},"2025-10-14",248.45,252.50999,247.5,249.33,-2.01,672700,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2224,"change":1500,"percent_change":1824,"volume":2265,"transactions":9,"vwap":2224},"2025-10-13",250.8,252.050003,249.10001,505500,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-10",258.049988,248.029999,-8.47,-3.3,828900,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":525,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-10-09",261.39999,261.69,255.63,256.5,-1.26,556500,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-08",256.29999,260.57999,255.56,259.76999,3.45,1.35,580700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2190,"percent_change":1861,"volume":2296,"transactions":9,"vwap":2295},"2025-10-07",257.73001,259.87,254.5,256.32001,569100,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-06",257.12,259.84,256.13,257.64001,0.58,0.23,694900,{"date":2307,"open":1307,"high":2308,"low":2309,"close":2310,"change":608,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-10-03",258.51001,256.14999,257.059998,-0.26,617600,{"date":2314,"open":2315,"high":2316,"low":2315,"close":1307,"change":2317,"percent_change":52,"volume":2318,"transactions":9,"vwap":1307},"2025-10-02",254.089996,258.42001,2.56,825700,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1654,"volume":2326,"transactions":9,"vwap":2324},"2025-10-01",247.64999,255.62,246.50999,255.17999,8.96,1456100,{"date":2328,"open":2329,"high":2330,"low":2331,"close":797,"change":2332,"percent_change":2035,"volume":2333,"transactions":9,"vwap":797},"2025-09-30",244.91,246.64999,243.25,0.69,752800,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-29",242.48,245.64999,241.75,245.53,5.05,2.1,759200,{"date":2344,"open":1119,"high":2345,"low":2346,"close":829,"change":859,"percent_change":2347,"volume":2348,"transactions":9,"vwap":829},"2025-09-26",240.77,237.56,1.6,469000,{"date":2350,"open":2351,"high":2352,"low":874,"close":1496,"change":2353,"percent_change":568,"volume":2354,"transactions":9,"vwap":1496},"2025-09-25",236,237.28999,0.26,536000,{"date":2356,"open":1441,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2296,"transactions":9,"vwap":2359},"2025-09-24",238.12,235.46001,236.44,-0.95,-0.4,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":108,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-09-23",236.050003,239.33,235.28999,237.39,0.43,587300,{"date":2371,"open":2372,"high":2373,"low":867,"close":2374,"change":2375,"percent_change":869,"volume":2376,"transactions":9,"vwap":2374},"2025-09-22",234.67999,236.75999,236.38,1.26,869400,{"date":2378,"open":2379,"high":1057,"low":2380,"close":2381,"change":2382,"percent_change":235,"volume":2383,"transactions":9,"vwap":2381},"2025-09-19",238.28,234.75999,235.12,-2.13,2865600,{"date":2385,"open":2386,"high":2387,"low":1449,"close":2388,"change":2389,"percent_change":1453,"volume":2390,"transactions":9,"vwap":2388},"2025-09-18",235.74001,238.31,237.25,3.07,921000,{"date":2392,"open":1119,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2104,"volume":2397,"transactions":9,"vwap":2395},"2025-09-17",238.33,233.020004,234.17999,-2.49,622700,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1310,"volume":2405,"transactions":9,"vwap":2403},"2025-09-16",234.84,237.2,233.78,236.67,0.84,797200,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2360,"volume":2413,"transactions":9,"vwap":2411},"2025-09-15",238.81,239.75,235.44,235.83,-2.25,696400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":289,"volume":2421,"transactions":9,"vwap":2419},"2025-09-12",239.13,240.58,237.71001,238.080002,-3.1,528600,{"date":2423,"open":2424,"high":2425,"low":2426,"close":847,"change":2427,"percent_change":2225,"volume":2428,"transactions":9,"vwap":847},"2025-09-11",237.41,241.84,237.27,5.22,728800,{"date":2430,"open":2393,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-10",239,235.32001,235.96001,-2.54,-1.06,853000,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-09-09",239.0099945,237.33,238.5,-1.01,-0.42,547500,{"date":2446,"open":2418,"high":2447,"low":1118,"close":2448,"change":2449,"percent_change":2226,"volume":2450,"transactions":9,"vwap":2448},"2025-09-08",240.50999,239.50999,2.12,919400,{"date":2452,"open":856,"high":2453,"low":2454,"close":2367,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2367},"2025-09-05",239.91,235.71001,-0.27,-0.11,871900,{"date":2459,"open":1024,"high":2460,"low":2461,"close":2462,"change":1729,"percent_change":148,"volume":2463,"transactions":9,"vwap":2462},"2025-09-04",240.97,236.53,237.66,965600,{"date":2465,"open":2466,"high":943,"low":2467,"close":2468,"change":976,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-09-03",234.24001,233.42,236.91,1.12,907200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-02",237.7,239.66,231.74001,234.28999,-7.53,-3.11,1259200,{"date":2481,"open":2482,"high":1390,"low":2483,"close":2484,"change":2485,"percent_change":148,"volume":2486,"transactions":9,"vwap":2484},"2025-08-29",241.070007,240.49001,241.82001,0.77,1246400,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":1589,"volume":2494,"transactions":9,"vwap":2492},"2025-08-28",236.42999,241.8,235.82001,241.050003,5.52,1653100,{"date":2496,"open":2497,"high":2498,"low":2497,"close":2499,"change":704,"percent_change":2375,"volume":2500,"transactions":9,"vwap":2499},"2025-08-27",231.49001,235.89999,235.53,602500,{"date":2502,"open":2503,"high":2504,"low":2505,"close":866,"change":2065,"percent_change":387,"volume":2506,"transactions":9,"vwap":866},"2025-08-26",232.71001,233.31,231.48,1224500,{"date":2508,"open":1392,"high":1392,"low":2509,"close":2510,"change":1663,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-08-25",232.62,232.72,-1.36,532500,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-08-22",231.25999,236.55,229.83,235.92,6.33,2.76,498800,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":693,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-08-21",228.77,230.27,226.92999,229.59,-0.24,576000,{"date":2531,"open":2510,"high":2532,"low":2533,"close":2534,"change":2271,"percent_change":321,"volume":2535,"transactions":9,"vwap":2534},"2025-08-20",233.92999,229.28999,230.14999,608000,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":448,"percent_change":774,"volume":2542,"transactions":9,"vwap":2541},"2025-08-19",231.97,234.58,231.31,233.45,864200,{"date":2544,"open":2545,"high":2546,"low":2547,"close":866,"change":2353,"percent_change":568,"volume":2548,"transactions":9,"vwap":866},"2025-08-18",232.3,232.67,231.16,465700,{"date":2550,"open":1032,"high":1032,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-08-15",232.039993,232.34,-2.72,-1.16,633800,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1335,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-08-14",235.55,237.039993,234.57001,235.059998,-0.64,671100,{"date":2565,"open":1449,"high":1179,"low":2566,"close":2567,"change":2568,"percent_change":268,"volume":2569,"transactions":9,"vwap":2567},"2025-08-13",233.2,236.58,3.63,768100,{"date":2571,"open":1025,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-12",233.14,228.67999,232.95,3.96,1.73,587200,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":204,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-08-11",232.42,233.17999,228.28999,228.99001,-1.46,765900,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-08",231.25,234.13,230.17999,232.38,3.42,1.49,631000,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":578,"percent_change":376,"volume":2601,"transactions":9,"vwap":2600},"2025-08-07",233.28,234.16,226.039993,228.96001,849800,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1646,"percent_change":2010,"volume":2608,"transactions":9,"vwap":2607},"2025-08-06",229.61,231.64999,227.64,230.080002,847600,{"date":2610,"open":2611,"high":2612,"low":1085,"close":2613,"change":661,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-08-05",226.73,228.55,228.25,1.21,876900,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-08-04",220.13,225.72,219.34,225.53,6.8,3.11,725300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":225,"percent_change":118,"volume":2631,"transactions":9,"vwap":2630},"2025-08-01",217.38,218.86,214.44,218.73,1324500,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":878,"volume":2639,"transactions":9,"vwap":2637},"2025-07-31",219.45,222.31,217.57001,218.75999,-2.73,1274700,{"date":2641,"open":829,"high":692,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-07-30",219.91,221.49001,-17.81,-7.44,2778400,{"date":2648,"open":2649,"high":1063,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-07-29",237.22,236.080002,239.3,2.94,1.24,1134200,{"date":2656,"open":2657,"high":849,"low":2658,"close":2659,"change":44,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-07-28",236.83,234.74001,236.36,0.31,742200,{"date":2663,"open":920,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":1002,"volume":2668,"transactions":9,"vwap":2666},"2025-07-25",235.91,232.31,235.63,3.92,596700,{"date":2670,"open":2671,"high":1421,"low":2672,"close":2673,"change":1905,"percent_change":2065,"volume":2674,"transactions":9,"vwap":2673},"2025-07-24",231.86,230.25,231.71001,591300,{"date":2676,"open":2677,"high":910,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-07-23",229,228.89,232,4.29,1.88,555600,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":268,"percent_change":2332,"volume":2689,"transactions":9,"vwap":2688},"2025-07-22",226.37,227.89999,225.42,227.71001,591200,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2694,"change":2695,"percent_change":1255,"volume":2696,"transactions":9,"vwap":2694},"2025-07-21",227.67999,228.86,226.14999,-1.74,770900,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":1246,"volume":1834,"transactions":9,"vwap":2702},"2025-07-18",226.14,228.41,225.12,227.89,2.49,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-17",220.42,225.62,220.28999,225.39999,4.6,2.08,874600,{"date":2714,"open":2715,"high":2716,"low":2170,"close":2717,"change":2718,"percent_change":1344,"volume":2719,"transactions":9,"vwap":2717},"2025-07-16",216.95,220.92,220.8,4.66,829100,{"date":2721,"open":2722,"high":2722,"low":2723,"close":2724,"change":366,"percent_change":1904,"volume":2725,"transactions":9,"vwap":2724},"2025-07-15",217.96001,215.7,216.14,513400,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2729,"change":2593,"percent_change":2332,"volume":2731,"transactions":9,"vwap":2729},"2025-07-14",216.089996,217.41,215.16,540200,{"date":2733,"open":2734,"high":1606,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-07-11",216.19,214.080002,215.92,-1.88,-0.86,652100,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2332,"percent_change":148,"volume":2746,"transactions":9,"vwap":2745},"2025-07-10",216.85001,220.14,216.49001,217.8,768300,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":1645,"percent_change":2576,"volume":2753,"transactions":9,"vwap":2752},"2025-07-09",214.7,217.64,213.95,217.11,1063700,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":1722,"percent_change":951,"volume":2760,"transactions":9,"vwap":2759},"2025-07-08",214.42,215.77,212.91,213.41,798900,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":1713,"volume":2768,"transactions":9,"vwap":2766},"2025-07-07",215.0099945,216.89,213.61,214.42999,-0.34,917400,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":1501,"percent_change":1840,"volume":2775,"transactions":9,"vwap":2774},"2025-07-03",214.17,216.37,214.039993,214.77,496800,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-07-02",210.55,213.47,209.46001,213.39,2.26,1.07,676800,{"date":2786,"open":2787,"high":2788,"low":1644,"close":2789,"change":1113,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-07-01",207.24001,213.48,211.13,1.15,1047900,{"date":2793,"open":2794,"high":2795,"low":1749,"close":2796,"change":1310,"percent_change":1704,"volume":2797,"transactions":9,"vwap":2796},"2025-06-30",207.37,209.28,208.72,1212400,{"date":2799,"open":1866,"high":2800,"low":2801,"close":1942,"change":2802,"percent_change":268,"volume":2803,"transactions":9,"vwap":1942},"2025-06-27",209.47,204.44,3.21,1109900,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":1090,"volume":2811,"transactions":9,"vwap":2809},"2025-06-26",203.55,206.059998,203.050003,205.14999,1.61,781700,{"date":2813,"open":1677,"high":1677,"low":2814,"close":2109,"change":2815,"percent_change":1148,"volume":2816,"transactions":9,"vwap":2109},"2025-06-25",202.67,-1.54,650300,{"date":2818,"open":2819,"high":1892,"low":2820,"close":1734,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":1734},"2025-06-24",204.24001,202.71001,3.34,1.66,919100,{"date":2825,"open":2826,"high":2827,"low":2828,"close":1642,"change":2576,"percent_change":1549,"volume":2829,"transactions":9,"vwap":1642},"2025-06-23",198.96001,201.92,198.050003,871300,{"date":2831,"open":2832,"high":1992,"low":2833,"close":2834,"change":2835,"percent_change":1549,"volume":2836,"transactions":9,"vwap":2834},"2025-06-20",198.39999,198.31,200.0099945,1.71,2155400,{"date":2838,"open":2839,"high":2840,"low":2841,"close":1993,"change":2842,"percent_change":2353,"volume":2843,"transactions":9,"vwap":1993},"2025-06-18",198.64,200.42,197.36,0.52,795700,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":1695,"volume":2851,"transactions":9,"vwap":2849},"2025-06-17",201.78999,202.7,197.46001,197.78,-6.14,935200,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":630,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-06-16",202.22,204.31,201,203.92,1.29,849600,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":204,"volume":2867,"transactions":9,"vwap":2865},"2025-06-13",205.37,206.17999,200.89,201.32001,-7.07,838400,{"date":2869,"open":2870,"high":2871,"low":2872,"close":1931,"change":2873,"percent_change":1492,"volume":2874,"transactions":9,"vwap":1931},"2025-06-12",208.39999,209.63,207.64999,-0.74,693300,{"date":2876,"open":2778,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":290,"volume":2881,"transactions":9,"vwap":2879},"2025-06-11",211.56,208.89,209.13,-0.99,926900,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":1646,"percent_change":1880,"volume":2888,"transactions":9,"vwap":2887},"2025-06-10",208.52,210.2,208.2,210.12,683500,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2404,"percent_change":133,"volume":2895,"transactions":9,"vwap":2894},"2025-06-09",208.42,209.25999,207.070007,208.28999,1183700,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2027,"volume":2903,"transactions":9,"vwap":2901},"2025-06-06",206.72,207.85001,205.61,207.45,1.97,750700,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2141,"change":2018,"percent_change":2353,"volume":2909,"transactions":9,"vwap":2141},"2025-06-05",205.22,207.38,204.39999,634300,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2548,"transactions":9,"vwap":2915},"2025-06-04",205.94,206.59,204.41,204.95,0.45,0.22,{"date":2919,"open":2920,"high":1658,"low":2921,"close":2922,"change":1743,"percent_change":1744,"volume":2923,"transactions":9,"vwap":2922},"2025-06-03",201.99001,201.75999,204.5,779600,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":118,"volume":2931,"transactions":9,"vwap":2929},"2025-06-02",202.56,202.97,199.25999,202.95,-0.02,663100,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2927,"change":2937,"percent_change":113,"volume":2938,"transactions":9,"vwap":2927},"2025-05-30",201.58,203.2,198.19,0.13,2404200,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":913,"percent_change":2916,"volume":2945,"transactions":9,"vwap":2944},"2025-05-29",203.58,203.7,200.85001,202.84,586400,{"date":2947,"open":2948,"high":2948,"low":2949,"close":2133,"change":2950,"percent_change":2695,"volume":2951,"transactions":9,"vwap":2133},"2025-05-28",205.38,201.71001,-3.58,780200,{"date":2953,"open":2954,"high":1874,"low":2955,"close":1874,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":1874},"2025-05-27",204,201.64999,4.92,2.45,730800,{"date":2960,"open":2961,"high":2920,"low":2961,"close":2962,"change":2880,"percent_change":376,"volume":2963,"transactions":9,"vwap":2962},"2025-05-23",197.55,200.59,535900,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2934,"change":2404,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2934},"2025-05-22",199.85001,202.82001,199.49001,0.42,730400,{"date":2972,"open":1955,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":1278,"volume":2977,"transactions":9,"vwap":2975},"2025-05-21",204.74001,200.25,200.74001,-3.02,720600,{"date":2979,"open":2980,"high":2981,"low":2982,"close":1839,"change":1974,"percent_change":693,"volume":2983,"transactions":9,"vwap":1839},"2025-05-20",203.66,204.94,203.0099945,714000,{"date":2985,"open":2986,"high":2987,"low":2986,"close":1676,"change":428,"percent_change":1927,"volume":2988,"transactions":9,"vwap":1676},"2025-05-19",202.19,205.52,524700,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2822,"volume":2996,"transactions":9,"vwap":2994},"2025-05-16",202.72,205.36,201.46001,205.28,3.36,697100,{"date":2998,"open":2999,"high":3000,"low":2999,"close":2827,"change":88,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2827},"2025-05-15",199.72,202.63,0.67,745300,{"date":3004,"open":3005,"high":3006,"low":3007,"close":1719,"change":1311,"percent_change":903,"volume":3008,"transactions":9,"vwap":1719},"2025-05-14",199.64,201.42,199.24001,634400,{"date":3010,"open":1987,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":2653,"volume":3015,"transactions":9,"vwap":3013},"2025-05-13",201.52,198.56,200.44,2.46,815000,{"date":3017,"open":3018,"high":2944,"low":3019,"close":3020,"change":3021,"percent_change":2592,"volume":3022,"transactions":9,"vwap":3020},"2025-05-12",201.56,196.55,197.98,6.55,791600,{"date":3024,"open":3025,"high":3026,"low":3027,"close":2041,"change":95,"percent_change":869,"volume":3028,"transactions":9,"vwap":2041},"2025-05-09",191.39,194.58,189.58,544600,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":397,"volume":3036,"transactions":9,"vwap":3034},"2025-05-08",190,192.78,189.7,190.41,2.15,978000,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":2469,"percent_change":493,"volume":3043,"transactions":9,"vwap":3042},"2025-05-07",187,188.8,184.47,188.25999,928400,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":1695,"percent_change":300,"volume":3050,"transactions":9,"vwap":3049},"2025-05-06",188.11,189.53,185.69,187.14,759800,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":1624,"percent_change":1491,"volume":3057,"transactions":9,"vwap":3056},"2025-05-05",189.75999,190.99001,188.3,190.14999,875500,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-05-02",189.67,193.44,188.61,191.78,5,2.68,826600,{"date":3068,"open":3069,"high":2061,"low":3070,"close":3071,"change":224,"percent_change":387,"volume":3072,"transactions":9,"vwap":3071},"2025-05-01",185.89999,183.64,186.78,1019600,{"date":3074,"open":3075,"high":3076,"low":182,"close":3077,"change":3078,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3077},"2025-04-30",185.98,191.46001,186.87,-17.23,-8.44,2913400,{"date":3082,"open":1693,"high":3083,"low":3084,"close":3085,"change":3086,"percent_change":2576,"volume":3087,"transactions":9,"vwap":3085},"2025-04-29",204.82001,200.080002,204.10001,3.47,1249900,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":3094,"percent_change":2404,"volume":3095,"transactions":9,"vwap":3093},"2025-04-28",199.28999,201.63,198.059998,200.63,1.67,837300,{"date":3097,"open":3098,"high":3099,"low":3100,"close":2826,"change":386,"percent_change":3101,"volume":3102,"transactions":9,"vwap":2826},"2025-04-25",199.080002,199.36,196.83,-0.08,561200,{"date":3104,"open":2094,"high":2091,"low":3105,"close":3106,"change":1687,"percent_change":661,"volume":3107,"transactions":9,"vwap":3106},"2025-04-24",193.75,199.11,686600,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":1792,"percent_change":2375,"volume":3114,"transactions":9,"vwap":3113},"2025-04-23",196.45,200,192.89999,193.83,817500,{"date":186,"open":3031,"high":3116,"low":3117,"close":3118,"change":825,"percent_change":165,"volume":3119,"transactions":9,"vwap":3118},192.25999,188.77,191.41,747400]