[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICE":3,"homepage-market-summary":36,"stock-historical-ICE":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"ICE","2026-10-05",{"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},"Intercontinental Exchange  Inc.","NYSE",null,"SECURITY & COMMODITY BROKERS, DEALERS, EXCHANGES & SERVICES","Intercontinental Exchange is a vertically integrated operator of financial exchanges and provides ancillary data products. Though the company is probably best known for its ownership of the New York Stock Exchange, which it acquired in 2013, ICE operates a large derivatives exchange, too. The company's largest commodity futures product is the ICE Brent crude futures contract. In addition to the exchanges business, which is about 54% of net revenue, Intercontinental Exchange has used a series of acquisitions to create its mortgage technology business (22% of net revenue) and fixed-income and data-services segment (24% of net revenue).","12,725","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.3671,2.08,"Quarterly","2026-12-16",{"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},152.15,150.17,152.46,147.5,150.15,2,1.33,2730078.199305,45415,151.3603,176.050003,121.79,3791514.602185888,56,5251,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":158},"success",[39,47,54,61,68,74],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":44,"is_up":45,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":45,"sparkline":80,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":45,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":45,"sparkline":102,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":45},"Technology","XLK",0.56,200.93,{"name":110,"etf":111,"change":112,"price":113,"is_up":45},"Financials","XLF",0.73,53.88,{"name":115,"etf":116,"change":117,"price":118,"is_up":45},"Healthcare","XLV",0.72,167.37,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",0.35,110.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.63,81.04,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.99,63.44,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.09,170.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",1.31,49.5,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":150,"etf":151,"change":122,"price":152,"is_up":45},"Utilities","XLU",39.97,{"name":154,"etf":155,"change":156,"price":157,"is_up":45},"Comm Services","XLC",1.17,111.61,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":45},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":165,"name":166,"price":167,"change":168,"is_up":45},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":170,"name":171,"price":172,"change":173,"is_up":45},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":175,"name":176,"price":177,"change":44,"is_up":45},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":183,"period_low":32,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},189.35001,3456219,1261519965.148658,-5.49,"2025-04-23",[189,190,200,211,222,233,244,255,266,277,287,298,309,318,329,340,350,361,371,380,391,402,413,424,434,444,455,465,475,485,496,506,515,525,536,545,556,566,577,588,599,609,618,628,639,649,659,670,679,690,700,710,720,731,742,752,761,768,777,785,794,803,812,820,828,836,845,853,860,868,876,885,894,901,910,919,927,936,945,954,963,972,981,988,994,1003,1011,1019,1028,1036,1045,1054,1063,1072,1081,1089,1097,1105,1112,1121,1130,1138,1146,1154,1163,1169,1176,1182,1190,1198,1205,1211,1218,1227,1235,1244,1253,1260,1268,1275,1281,1290,1298,1306,1315,1324,1332,1340,1349,1358,1364,1372,1378,1386,1394,1401,1407,1414,1420,1429,1436,1444,1449,1453,1460,1468,1475,1483,1490,1498,1506,1513,1521,1529,1538,1545,1553,1559,1566,1573,1581,1590,1599,1608,1616,1624,1632,1640,1647,1656,1665,1673,1679,1687,1696,1702,1710,1718,1726,1735,1743,1747,1756,1765,1772,1780,1787,1795,1802,1811,1815,1822,1830,1838,1846,1852,1861,1869,1876,1884,1890,1896,1903,1910,1917,1924,1930,1936,1941,1948,1956,1962,1966,1972,1978,1984,1990,1998,2006,2013,2017,2025,2030,2036,2043,2050,2057,2064,2071,2076,2084,2090,2097,2105,2111,2119,2124,2132,2138,2144,2151,2158,2165,2171,2178,2184,2191,2199,2204,2210,2216,2224,2231,2238,2244,2253,2260,2268,2276,2283,2292,2298,2305,2313,2320,2328,2335,2344,2352,2358,2365,2374,2381,2388,2396,2404,2411,2418,2426,2434,2441,2448,2456,2463,2470,2477,2485,2493,2501,2509,2516,2522,2530,2537,2545,2552,2560,2566,2572,2579,2588,2596,2603,2610,2616,2623,2630,2637,2643,2649,2655,2662,2667,2673,2680,2687,2693,2700,2706,2714,2720,2726,2734,2741,2748,2753,2759,2764,2771,2779,2784,2792,2799,2806,2812,2819,2825,2832,2840,2845,2852,2858,2866,2872,2877,2884,2892,2898,2906,2912,2918,2925,2932,2939,2945,2950,2955,2961,2969,2978,2985,2992,2997,3003,3007],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":191,"open":192,"high":193,"low":194,"close":25,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",151.11,151.56,149.26,-1.32,-0.87,1955894.291522,34288,150.2469,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",152.64,153.31,150.565,151.47,-0.56,-0.37,2755141.560717,45343,151.4592,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",152.27,153.85,151.58,152.03,-0.16,-0.11,2786613.859735,39069,152.447,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",153.01,154.81,151.55,152.19,-0.72,-0.47,1913320.363509,34605,152.4133,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",153.68,155.455,152.51,152.91,-1.4,-0.91,2350889.271133,39138,153.3814,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",156.58,158.08,152.95,154.31,-2.62,-1.67,2506333.8815,42735,154.5042,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",156.74,157.1975,154.87,156.93,0.58,0.37,2683549.18621,43343,156.4113,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",152.29,157.7673,151.4189,156.35,3.42,2.24,3042109.23011,46872,156.3237,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",155.92,152.505,152.93,-2.44,-1.57,2701999.844232,43637,153.2524,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",156.22,157.22,154.26,155.37,-0.1,-0.06,2986929.943749,42853,155.424,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",152.47,156.045,152.08,155.47,2.17,1.42,4302573.008244,34263,155.104,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":93,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",154.3,152.6128,153.3,-0.52,3099065.29584,43862,153.458,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",155.79,156.575,152.3,154.1,-2.8,-1.78,2896719.644483,49461,154.2929,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",156.63,157.5,155.5,156.9,-0.85,-0.54,2160431.595492,43047,156.6551,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":122,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",159.84,160.53,156.96,157.75,0.22,2153262.807507,42129,157.8107,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",157.47,158.31,154.95,157.4,1.59,1.02,2522531.189517,36229,157.4833,{"date":362,"open":363,"high":345,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",156.53,155.28,155.81,-0.69,-0.44,3299025.779026,39287,156.0155,{"date":372,"open":332,"high":373,"low":374,"close":375,"change":376,"percent_change":93,"volume":377,"transactions":378,"vwap":379},"2026-09-09",158,155.87,156.5,-1.26,3006295.247627,45512,156.7064,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",160,160.63,157.59,157.76,-3.5,-2.17,5726122.110661,43690,158.0606,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",162.14,162.56,161.05,161.26,-3.33,-2.02,3184241.345138,44278,161.6221,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",159.51,164.66,159.025,164.59,6.74,4.27,4677062.027394,59072,163.1103,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",158.87,159.98,156.945,157.85,-1.75,-1.1,3192720.664823,44420,158.0763,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":420,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",160.59,161.29,157.97,159.6,-0.68,2696934.99346,46111,159.4549,{"date":435,"open":436,"high":437,"low":385,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",161.51,162.6549,160.7,-1.63,-1,4123342.255863,52331,160.3149,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",162.41,162.96,161.36,162.33,1.09,0.68,3000989.61608,33447,162.3725,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":430,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",161.85,163.39,160.935,161.24,-0.42,3120409.130512,40457,161.7283,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":137,"volume":472,"transactions":473,"vwap":474},"2026-08-26",161.16,163.3,160.97,161.92,0.14,1998960.492551,32859,161.9436,{"date":476,"open":477,"high":447,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",161.48,159.8401,161.78,-1.21,-0.74,2119813.208233,36722,162.0403,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",161.53,163.03,160.585,162.99,1.74,1.08,3641856.436822,45288,162.4803,{"date":497,"open":382,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",162.08,159.545,161.25,2.64,1.66,3665486.548564,55810,161.2316,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":79,"percent_change":52,"volume":512,"transactions":513,"vwap":514},"2026-08-20",156.43,160.505,156.21,158.61,4521097.419417,55148,158.9069,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":451,"volume":522,"transactions":523,"vwap":524},"2026-08-19",156.3,159.64,155,157.24,1.06,3752349.600639,55653,157.5871,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",156.32,158.16,154.935,156.18,1.87,1.21,3485301.439881,58172,156.8377,{"date":537,"open":538,"high":539,"low":540,"close":249,"change":461,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",154.02,156.12,154,-0.27,2638047.910637,45396,154.6824,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",155.24,155.46,153.264,154.73,-0.51,-0.33,1631053.394327,31038,154.3975,{"date":557,"open":558,"high":559,"low":560,"close":547,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",151.82,155.42,151.22,3.91,2.58,2348507.178993,41253,153.8136,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",150.77,151.9008,149.42,151.33,0.08,0.05,1962934.596319,36036,151.2675,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",150.14,151.66,149.54,151.25,0.71,0.47,5114837.302913,42052,150.9854,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",150.19,152.4,149.75,150.54,0.24,0.16,2687335.967045,38789,150.903,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":262,"volume":606,"transactions":607,"vwap":608},"2026-08-07",150,153.32,149.91,150.3,0.55,3117838.013652,48195,151.123,{"date":610,"open":611,"high":612,"low":613,"close":592,"change":614,"percent_change":294,"volume":615,"transactions":616,"vwap":617},"2026-08-06",150.67,151.74,147.47,-0.09,5038320.308416,49973,149.2653,{"date":619,"open":601,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",150.61,147.58,149.84,0.64,0.43,3538015.924734,50006,149.2909,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",150.04,151.44,147.68,149.2,-2.6,-1.71,3677638.808606,54293,149.0769,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":430,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",154.37,154.55,150.62,151.8,-0.45,5401266.006648,69776,152.1919,{"date":650,"open":651,"high":652,"low":215,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",155.02,155.69,152.48,-3.79,-2.43,5647462.189598,73194,153.0322,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",155.03,158.55,151.06,156.27,1.99,1.29,7981011.816999,95710,154.3646,{"date":671,"open":227,"high":672,"low":673,"close":674,"change":675,"percent_change":357,"volume":676,"transactions":677,"vwap":678},"2026-07-29",155.295,151.535,154.28,1.56,4336528.70314,65391,154.2891,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",148.53,153.21,148.1,152.72,3.99,2.68,6961208.480105,66176,152.3975,{"date":691,"open":692,"high":693,"low":694,"close":693,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",146.75,148.73,144.89,2.94,2.02,4285698.3057,54369,148.0534,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":562,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",143.73,146.11,142.78,145.79,1.8,3493334.069393,50684,144.8867,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":451,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",142.05,143.87,141.68,143.21,0.48,3260623.246832,49755,143.0172,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",140.5,143.49,139.96,142.53,3.86,2.78,3541676.678581,57387,142.2468,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",139.41,140.85,138.39,138.67,-2.9,-2.05,2284500.586629,41526,139.2123,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":79,"volume":749,"transactions":750,"vwap":751},"2026-07-20",138.38,142.15,137.76,141.57,1.92,3995374.169895,49908,141.2173,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-17",142.5,144.55,139.080002,139.64999,-2.11,-1.49,3152400,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":748,"percent_change":79,"volume":767,"transactions":9,"vwap":766},"2026-07-16",141,142.39999,139.21001,141.75999,2805900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-15",139,141.5,138.25999,139.84,2.23,1.62,3157800,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":294,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-14",135.84,138.92999,135.48,137.61,-0.04,3802000,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-13",136,138.24001,135.58,137.67,2.41,1.78,3061800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-10",136.25,136.49001,134.17,135.25999,0.15,0.11,3013600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",134.88,135.28999,131.52,135.11,-2.06,-1.5,5106800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":117,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-08",135.64,138.53,134.95,137.17,0.53,4791300,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",134.60001,138.14,136.45,1.54,1.14,4311100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":748,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-07-06",133.7,135.5,131.66,134.91,1.44,7583700,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",129.5,133.0099945,128.42999,132.99001,6.26,4.94,4601700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":695,"volume":852,"transactions":9,"vwap":850},"2026-07-01",124.059998,128.7,123.61,126.73,3.62,5893600,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":173,"percent_change":595,"volume":859,"transactions":9,"vwap":858},"2026-06-30",122.3,124.55,121.8,123.11,7116500,{"date":861,"open":862,"high":863,"low":32,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-29",126,126.4,122.91,-0.95,-0.77,6593500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":551,"volume":875,"transactions":9,"vwap":873},"2026-06-26",126.33,127.86,123.74,123.86,-0.63,5996600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",130.059998,130.2,124.33,124.49,-5.53,-4.25,6538100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-24",133,133.27,129.89,130.020004,-2.98,-2.24,3748900,{"date":895,"open":896,"high":897,"low":898,"close":887,"change":502,"percent_change":899,"volume":900,"transactions":9,"vwap":887},"2026-06-23",133.60001,133.85001,132.070007,1.26,4574900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",132.67,134.34,129.83,131.34,-2.54,-1.9,5650200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-18",136.19,136.78,132.84,133.88,-0.71,-0.53,6109400,{"date":920,"open":773,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",140.78999,133.73,134.59,-6.69,-4.74,6811200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-16",141.050003,142,137.46001,141.28,1.18,0.84,4735900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",140.0099945,142.22,139.69,140.10001,-0.43,-0.31,3519500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-12",139.46001,140.8,137.75999,140.53,1.55,1.12,3172100,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",140.2,141.47,138.74001,138.98,-1.36,-0.97,3079400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-10",141.94,142.48,140.050003,140.34,-1.22,-0.86,3296500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-09",138.5,142.47,137.89999,141.56,2.51,1.81,5706700,{"date":982,"open":763,"high":763,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-08",138.39999,139.050003,-2.45,-1.73,6302200,{"date":989,"open":990,"high":991,"low":770,"close":771,"change":206,"percent_change":992,"volume":993,"transactions":9,"vwap":771},"2026-06-05",142.60001,143.22,-0.39,5650000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",141.74001,144.49001,141.14,142.059998,3.61,2.61,4707700,{"date":1004,"open":1005,"high":930,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-03",141.99001,136.89999,138.45,-3.93,-2.76,5909700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":325,"volume":1018,"transactions":9,"vwap":1016},"2026-06-02",145.27,145.39,136.67,142.38,-2.58,9903900,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-01",148.0099945,148.88,143.0099945,144.96001,-2.89,-1.95,5439900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":645,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-29",147.8,150.050003,147.10001,147.85001,-0.3,8078200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-28",149.029999,150.45,147.89,148.3,-1.41,-0.94,3994700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-27",149.86,150.55,148.11,149.71001,-0.93,-0.62,3525800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-26",152.56,152.81,149.97,150.64,-2.33,-1.52,2955700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-22",151.28,153.72,151.16,152.97,1.48,0.98,2827800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-21",150.37,151.84,149.67,151.49001,-0.2,-0.13,4174900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":283,"volume":1088,"transactions":9,"vwap":1086},"2026-05-20",153.22,153.74001,151.52,151.69,-2.42,3770400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":480,"volume":1096,"transactions":9,"vwap":1094},"2026-05-19",156.64,157.39,154.080002,154.11,-1.88,3486300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":521,"volume":1104,"transactions":9,"vwap":1102},"2026-05-18",154.33,157.17999,153.64,155.99001,1.63,3265400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":960,"percent_change":196,"volume":1111,"transactions":9,"vwap":1110},"2026-05-15",156.37,157,154.039993,154.36,2191100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-14",155.82001,156,154.0099945,155.72,0.92,0.59,1989700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-13",154.77,155.62,152.67,154.8,-1.01,-0.65,2097900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":365,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":365},"2026-05-12",158.11,158.89999,155.35001,-2.01,-1.27,2810400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":26,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-11",155.059998,157.86,154.050003,157.82001,1.28,2886900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1114,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1114},"2026-05-08",156.080002,156.97,153.59,-0.29,-0.19,2952900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-07",152.42,156.35001,152.35001,156.11,2.71,1.77,3549700,{"date":1164,"open":1165,"high":1166,"low":313,"close":1167,"change":1095,"percent_change":480,"volume":1168,"transactions":9,"vwap":1167},"2026-05-06",155.27,155.85001,153.39999,3104400,{"date":1170,"open":1171,"high":1172,"low":1173,"close":364,"change":1174,"percent_change":481,"volume":1175,"transactions":9,"vwap":364},"2026-05-05",157.0099945,157.41,153.45,-1.16,4650500,{"date":1177,"open":311,"high":1178,"low":311,"close":1179,"change":1180,"percent_change":450,"volume":1181,"transactions":9,"vwap":1179},"2026-05-04",158.58,156.44,1.69,3988100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":758,"volume":1189,"transactions":9,"vwap":1187},"2026-05-01",159.059998,161,154.74001,154.75,-3.34,3222600,{"date":1191,"open":1140,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-30",161.34,152.5,158.089996,1.9,1.22,5847300,{"date":1199,"open":519,"high":1200,"low":1201,"close":1202,"change":218,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-29",156.45,153.96001,156.19,-0.07,2794900,{"date":1206,"open":1133,"high":1207,"low":1208,"close":517,"change":1128,"percent_change":1209,"volume":1210,"transactions":9,"vwap":517},"2026-04-28",159.69,156.050003,-0.41,2772000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":810,"percent_change":865,"volume":1217,"transactions":9,"vwap":1216},"2026-04-27",159.42,159.44,156.87,156.95,2956900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-24",156.39999,158.94,155.83,158.45,0.97,0.62,2975100,{"date":1228,"open":528,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-23",159.25,155.31,157.48,-1.34,-0.84,2593800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-22",159.59,160.28999,158.059998,158.82001,0.19,0.12,2239000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-21",160.89999,161.92999,158.3,158.63,-1.98,-1.23,3103800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":874,"percent_change":992,"volume":1259,"transactions":9,"vwap":1258},"2026-04-20",161.41,163,160.3,160.61,2752600,{"date":1261,"open":1262,"high":1263,"low":342,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-17",164,164.33,161.24001,-2.51,-1.53,4881700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":195,"percent_change":93,"volume":1274,"transactions":9,"vwap":1273},"2026-04-16",165.070007,165.89,162.89999,163.75,2847500,{"date":1276,"open":1277,"high":1278,"low":449,"close":1270,"change":1279,"percent_change":531,"volume":1280,"transactions":9,"vwap":1270},"2026-04-15",163.19,165.8,3.03,2001800,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-14",163.46001,164.16,161.50999,162.039993,-2.27,-1.38,2684500,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-13",160.47,164.61,164.31,3.71,2.31,1871600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":335,"volume":1305,"transactions":9,"vwap":1303},"2026-04-10",161.070007,162.61,157.78,160.60001,-1.37,2754500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-09",167.53,167.75,161.66,161.97,-5.82,-3.47,3434300,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-08",165.42,168.2,163.8,167.78999,1.49,0.9,2509900,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":614,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-04-07",166.73,167.78,165.98,166.3,-0.05,2568700,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-06",163.27,167,166.39,3.41,2.09,2348200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-02",158.13,163.64999,158.039993,162.98,4.9,3.1,4308400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-01",156.77,158.5,155.24001,158.080002,0.8,0.51,2789300,{"date":1359,"open":1194,"high":1221,"low":1360,"close":1361,"change":1362,"percent_change":346,"volume":1363,"transactions":9,"vwap":1361},"2026-03-31",155.91,157.28,0.34,3754900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":409,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-30",154.19,157.25,153.89999,156.94,2.8,2928500,{"date":1373,"open":652,"high":1374,"low":1375,"close":1125,"change":1376,"percent_change":758,"volume":1377,"transactions":9,"vwap":1125},"2026-03-27",156.49001,152.38,-3.29,2702200,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":196,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-26",156.17,157.38,155.53,155.96001,-0.55,3031300,{"date":1387,"open":1388,"high":1344,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-25",156.66,153.58,156.83,1.01,0.65,4118800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1114,"change":1399,"percent_change":970,"volume":1400,"transactions":9,"vwap":1114},"2026-03-24",156.50999,157.029999,153.98,-1.35,3106600,{"date":1402,"open":1403,"high":1404,"low":363,"close":1405,"change":376,"percent_change":93,"volume":1406,"transactions":9,"vwap":1405},"2026-03-23",159.28,159.75999,157.17,3290500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1203,"percent_change":783,"volume":1413,"transactions":9,"vwap":1412},"2026-03-20",159.11,159.39,157.7,158.42999,4516000,{"date":1415,"open":1369,"high":1416,"low":1383,"close":1352,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1352},"2026-03-19",159.17,1.34,0.85,3286700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-18",159.16,159.96001,156.89,157.16,-3.66,-2.28,2938100,{"date":1430,"open":500,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1209,"volume":1435,"transactions":9,"vwap":1433},"2026-03-17",162.87,160.16,160.82001,-0.67,2095500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":834,"volume":1443,"transactions":9,"vwap":1441},"2026-03-16",160.83,161.53999,159.87,161.49001,2.29,3066900,{"date":1445,"open":1440,"high":1303,"low":1446,"close":1447,"change":1119,"percent_change":262,"volume":1448,"transactions":9,"vwap":1447},"2026-03-13",157.88,159.2,2483700,{"date":1450,"open":1141,"high":1451,"low":1149,"close":511,"change":356,"percent_change":1391,"volume":1452,"transactions":9,"vwap":511},"2026-03-12",159.77,3585900,{"date":1454,"open":1213,"high":1455,"low":1101,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-11",159.92,157.020004,-3.15,-1.97,4585300,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-10",164.86,158.85001,160.17,-5.63,-3.4,3398100,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1278,"change":992,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1278},"2026-03-09",164.96001,166.35001,162.5,-0.23,3458700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1417,"volume":1482,"transactions":9,"vwap":1480},"2026-03-06",164.050003,167.3,162.58,166.19,2.19,4552900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1262,"change":1488,"percent_change":1288,"volume":1489,"transactions":9,"vwap":1262},"2026-03-05",164.67,167.14999,163.0099945,-2.29,4117400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1118,"volume":1497,"transactions":9,"vwap":1495},"2026-03-04",163.47,166.53999,161.81,166.28999,1.51,2840300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-03",163.37,166.78,163.039993,164.78,0,4186400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1503,"change":1392,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1503},"2026-03-02",165.25999,168,163.99001,0.4,4452400,{"date":1514,"open":1515,"high":1516,"low":1185,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-27",161.83,165.75,164.13,1.24,0.76,4346800,{"date":1522,"open":1523,"high":1524,"low":1438,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-26",161.47,163.23,162.89,2.56,1.6,3209600,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-25",156.070007,160.85001,155.42999,160.33,4.97,3.2,6195300,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":899,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-24",153.53999,156.82001,155.36,0.82,3114200,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":137,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-23",153.38,154.89,151.77,154.10001,0.06,3639600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1116,"change":293,"percent_change":294,"volume":1558,"transactions":9,"vwap":1116},"2026-02-20",154.27,155.41,152.39,3370600,{"date":1560,"open":540,"high":1561,"low":1562,"close":1094,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1094},"2026-02-19",155.95,152.39999,-1.08,-0.7,3727900,{"date":1567,"open":1123,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":826,"volume":1572,"transactions":9,"vwap":1570},"2026-02-18",155.92999,153.67,155.19,1.75,3086400,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1519,"volume":1580,"transactions":9,"vwap":1578},"2026-02-17",152.77,154.53,149.37,153.44,1.16,5868900,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-13",151.3,153.36,150.97,152.28,2.45,1.64,4166300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-12",151.64,152.13,144.17999,149.83,-2.16,-1.42,11830400,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-11",164.38,164.99001,151.050003,151.99001,-12.82,-7.78,9096900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1009,"volume":1615,"transactions":9,"vwap":1613},"2026-02-10",164.5,168.21001,163.57001,164.81,-4.67,4870100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":716,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-09",168.46001,170.87,168.27,169.48,0.28,3332300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":583,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-02-06",169.85001,173.86,166.81,169,0.42,3539800,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1338,"volume":1639,"transactions":9,"vwap":1637},"2026-02-05",168.67999,174.31,166.0099945,168.28999,3.44,5663800,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":792,"percent_change":450,"volume":1646,"transactions":9,"vwap":1645},"2026-02-04",161.59,165.48,159.83,164.85001,6603600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-03",170.58,171.2,158.83,163.070007,-10.11,-5.84,9070400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-02",174,175.39,171.17,173.17999,-0.6,-0.35,3467200,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":195,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-30",174.24001,175.050003,171.21001,173.78,-0.75,3305900,{"date":1674,"open":1675,"high":31,"low":1675,"close":1676,"change":1677,"percent_change":825,"volume":1678,"transactions":9,"vwap":1676},"2026-01-29",173.039993,175.10001,2.66,3193100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1233,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-28",172.52,173.75,171.36,172.44,-0.48,3209300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-27",174.56,175.38,172.85001,173.28,-1.82,-1.04,2866900,{"date":1697,"open":1698,"high":1690,"low":1699,"close":1676,"change":304,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1676},"2026-01-26",173.19,172.96001,1.25,2615800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1597,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-23",174.13,174.42999,172.64999,172.92999,-0.81,2697900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1587,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-22",171.97,174.82001,171.75,174.35001,1.43,2967900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":107,"volume":1725,"transactions":9,"vwap":1723},"2026-01-21",171.46001,173.25999,171.32001,171.89999,0.95,2597700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-20",171,174.28999,169.42,170.95,-3.03,-1.74,3771000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1511,"volume":1742,"transactions":9,"vwap":1740},"2026-01-16",173.21001,175.36,171.86,173.98,0.7,4415800,{"date":1744,"open":1670,"high":1745,"low":1669,"close":1692,"change":1362,"percent_change":173,"volume":1746,"transactions":9,"vwap":1692},"2026-01-15",174.38,4660100,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-14",166.44,173.050003,165.91,172.94,6.25,3.75,5261800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-13",166.25,166.75,163.60001,166.69,0.44,0.26,2968500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1758,"change":1770,"percent_change":595,"volume":1771,"transactions":9,"vwap":1758},"2026-01-12",166.67999,169.64,165.71001,0.27,4244600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1328,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1328},"2026-01-09",162.53999,166.080002,162.10001,4,2.47,3310500,{"date":1781,"open":1782,"high":1783,"low":1264,"close":1784,"change":1551,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2026-01-08",161.35001,164.28999,161.98,0.04,2852400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":470,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":470},"2026-01-07",165.99001,166.85001,161.91,-4.09,-2.46,2544900,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1636,"change":1800,"percent_change":594,"volume":1801,"transactions":9,"vwap":1636},"2026-01-06",165.94,166.99001,165.17,0.39,2605100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-05",159.48,166.39999,159.21001,165.62,5.63,3.52,3370200,{"date":1812,"open":1192,"high":1439,"low":1237,"close":1813,"change":1458,"percent_change":969,"volume":1814,"transactions":9,"vwap":1813},"2026-01-02",159.99001,2068700,{"date":1816,"open":1817,"high":1818,"low":470,"close":1819,"change":1820,"percent_change":481,"volume":1821,"transactions":9,"vwap":1819},"2025-12-31",162.81,163.77,161.96001,-1.2,1342600,{"date":1823,"open":1824,"high":1825,"low":1256,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-30",163.50999,163.97,163.16,-0.82,-0.5,1142500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1622,"volume":1837,"transactions":9,"vwap":1835},"2025-12-29",163.62,164.42,162.78999,163.98,0.46,1582300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":605,"volume":1845,"transactions":9,"vwap":1843},"2025-12-26",162.45,163.55,162.19,163.52,0.89,1045000,{"date":1847,"open":1848,"high":1849,"low":479,"close":1850,"change":451,"percent_change":1630,"volume":1851,"transactions":9,"vwap":1850},"2025-12-24",161.94,163.2,162.63,761800,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-23",161.25999,162.59,161.17999,161.95,0.5,0.31,1997500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":117,"volume":1868,"transactions":9,"vwap":1866},"2025-12-22",160.14999,162.17999,159.67,161.45,1.15,2152100,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1257,"change":1874,"percent_change":471,"volume":1875,"transactions":9,"vwap":1257},"2025-12-19",159.97,161.050003,159.66,0.23,5747900,{"date":1877,"open":500,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-18",162.28999,160.020004,160.070007,-0.79,-0.49,2639300,{"date":1885,"open":1886,"high":479,"low":1237,"close":1887,"change":1888,"percent_change":1356,"volume":1889,"transactions":9,"vwap":1887},"2025-12-17",159.63,160.86,0.81,3563700,{"date":1891,"open":1892,"high":1893,"low":1455,"close":1894,"change":1399,"percent_change":1233,"volume":1895,"transactions":9,"vwap":1894},"2025-12-16",161.5,162,160.050003,4222000,{"date":1897,"open":1898,"high":1898,"low":426,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-15",163.45,161.39999,-1.81,-1.11,3206800,{"date":1904,"open":1849,"high":1905,"low":1906,"close":1907,"change":801,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-12-12",164.37,162.73,163.21001,0.07,2700500,{"date":1911,"open":1912,"high":1283,"low":1185,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-11",161.14999,163.10001,2.72,1.7,3855900,{"date":1918,"open":1143,"high":448,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-10",157.50999,160.38,2.37,1.5,4524800,{"date":1925,"open":384,"high":1926,"low":1927,"close":1928,"change":1070,"percent_change":1225,"volume":1929,"transactions":9,"vwap":1928},"2025-12-09",159.33,157.39999,158.0099945,3558500,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1397,"change":1881,"percent_change":1828,"volume":1935,"transactions":9,"vwap":1397},"2025-12-08",157.83,157.85001,155.75999,5387600,{"date":1937,"open":1249,"high":1447,"low":1938,"close":1143,"change":1939,"percent_change":1708,"volume":1940,"transactions":9,"vwap":1143},"2025-12-05",157.31,-1.29,3852100,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1409,"change":1946,"percent_change":834,"volume":1947,"transactions":9,"vwap":1409},"2025-12-04",157.19,159.31,156.75999,2.26,3804600,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1321,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-03",156.32001,157.73,155.98,156.85001,0.96,2848700,{"date":1957,"open":1953,"high":1958,"low":1959,"close":1542,"change":1960,"percent_change":1127,"volume":1961,"transactions":9,"vwap":1542},"2025-12-02",157.63,155.10001,-1.58,4802100,{"date":1963,"open":375,"high":332,"low":1561,"close":1369,"change":1964,"percent_change":1473,"volume":1965,"transactions":9,"vwap":1369},"2025-12-01",-0.36,2834000,{"date":1967,"open":1108,"high":1968,"low":1969,"close":1970,"change":1391,"percent_change":1392,"volume":1971,"transactions":9,"vwap":1970},"2025-11-28",158.37,156.72,157.3,1323700,{"date":1973,"open":1974,"high":1456,"low":1533,"close":1975,"change":1976,"percent_change":78,"volume":1977,"transactions":9,"vwap":1975},"2025-11-26",155.84,156.28999,0.33,2286800,{"date":1979,"open":1142,"high":1980,"low":1981,"close":1383,"change":1982,"percent_change":26,"volume":1983,"transactions":9,"vwap":1383},"2025-11-25",156.25999,153.41,3.06,2274700,{"date":1985,"open":1109,"high":674,"low":1986,"close":1987,"change":1266,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-24",152.22,152.89999,-0.99,4135700,{"date":1991,"open":1992,"high":1134,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-21",153.029999,152.36,154.42999,2.77,1.83,4777400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":580,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":580},"2025-11-20",153.64999,154.67999,151.13,-1.99,-1.3,4304300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2000,"change":52,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2000},"2025-11-19",152.52,153.69,151.98,0.57,4432700,{"date":2014,"open":611,"high":1116,"low":1047,"close":2015,"change":1587,"percent_change":1103,"volume":2016,"transactions":9,"vwap":2015},"2025-11-18",152.78,5191000,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1733,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-11-17",151.83,152.85001,149.89,150.33,-1.14,2737300,{"date":2026,"open":2027,"high":2027,"low":1585,"close":2028,"change":874,"percent_change":1209,"volume":2029,"transactions":9,"vwap":2028},"2025-11-14",153.67999,152.070007,2554300,{"date":2031,"open":1167,"high":2032,"low":2008,"close":2033,"change":1399,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-13",154.23,152.7,-0.88,3484800,{"date":2037,"open":2028,"high":2038,"low":2039,"close":1142,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1142},"2025-11-12",154.17,151.7,2.06,1.36,3032100,{"date":2044,"open":2045,"high":2046,"low":579,"close":1604,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1604},"2025-11-11",150.28999,152.14,2.49,1.67,2854600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1858,"percent_change":1362,"volume":2056,"transactions":9,"vwap":2055},"2025-11-10",148.66,149.64999,147.53,149.5,3231200,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1069,"percent_change":180,"volume":2063,"transactions":9,"vwap":2062},"2025-11-07",147.13,149.089996,146.95,149,3487100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":142,"percent_change":1322,"volume":2070,"transactions":9,"vwap":2069},"2025-11-06",145.75999,148.059998,145.74001,147.52,3497500,{"date":2072,"open":2073,"high":601,"low":2074,"close":2074,"change":866,"percent_change":314,"volume":2075,"transactions":9,"vwap":2074},"2025-11-05",147.50999,146.21001,3980900,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1724,"volume":2083,"transactions":9,"vwap":2081},"2025-11-04",146.47,147.25999,145.50999,146.98,1.39,3135800,{"date":2085,"open":2086,"high":2074,"low":2087,"close":2088,"change":1564,"percent_change":1685,"volume":2089,"transactions":9,"vwap":2088},"2025-11-03",145.49001,143.17,145.59,4428200,{"date":2091,"open":2092,"high":2062,"low":2093,"close":2094,"change":2095,"percent_change":810,"volume":2096,"transactions":9,"vwap":2094},"2025-10-31",148.32001,145.0099945,146.28999,-2.23,7069600,{"date":2098,"open":2099,"high":1986,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-30",146.55,146.050003,148.52,-2.1,-1.39,6950500,{"date":2106,"open":1934,"high":2107,"low":601,"close":643,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":643},"2025-10-29",156.14,-6.65,-4.23,7586500,{"date":2112,"open":2113,"high":2114,"low":1100,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-28",159.55,160.11,157.27,-2.57,-1.61,3322400,{"date":2120,"open":2121,"high":2122,"low":373,"close":342,"change":1481,"percent_change":2082,"volume":2123,"transactions":9,"vwap":342},"2025-10-27",158.25999,160.2,4078300,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":173,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-24",158.24001,158.67,157.58,157.64999,0.13,4185800,{"date":2133,"open":373,"high":2134,"low":1974,"close":2135,"change":1858,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-23",158.44,157.45,0.32,5803100,{"date":2139,"open":2140,"high":1927,"low":2141,"close":1216,"change":595,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1216},"2025-10-22",156.48,155.55,0.1,4676300,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1922,"percent_change":1224,"volume":2150,"transactions":9,"vwap":2149},"2025-10-21",155.070007,157.36,155.0099945,156.78999,3560000,{"date":2152,"open":2153,"high":559,"low":2154,"close":2155,"change":1180,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-20",153.95,153.25999,155.28999,1.1,2884400,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":594,"percent_change":595,"volume":2164,"transactions":9,"vwap":2163},"2025-10-17",153.77,154.020004,152.73,153.60001,4090300,{"date":2166,"open":2167,"high":2167,"low":2168,"close":1584,"change":2169,"percent_change":634,"volume":2170,"transactions":9,"vwap":1584},"2025-10-16",157.52,153.12,-4.1,5576400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1708,"percent_change":551,"volume":2177,"transactions":9,"vwap":2176},"2025-10-15",158.19,158.84,155.89999,157.46001,4174200,{"date":2179,"open":1416,"high":2180,"low":2181,"close":2182,"change":1685,"percent_change":1034,"volume":2183,"transactions":9,"vwap":2182},"2025-10-14",160.5,157.92999,158.27,2849100,{"date":2185,"open":2176,"high":2186,"low":2187,"close":2188,"change":1700,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-13",159.34,157.34,158.75,0.79,3074300,{"date":2192,"open":2193,"high":2194,"low":2195,"close":332,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":332},"2025-10-10",159.62,159.75,157.42999,-1.8,-1.13,4175400,{"date":2200,"open":2201,"high":2201,"low":2121,"close":2202,"change":1203,"percent_change":783,"volume":2203,"transactions":9,"vwap":2202},"2025-10-09",160.96001,159.3,3838700,{"date":2205,"open":2206,"high":2206,"low":1179,"close":2207,"change":2208,"percent_change":2117,"volume":2209,"transactions":9,"vwap":2207},"2025-10-08",162.69,159.37,-2.61,5054400,{"date":2211,"open":1523,"high":2212,"low":1416,"close":1784,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1784},"2025-10-07",162.83,2.92,1.84,5758300,{"date":2217,"open":2218,"high":2219,"low":2220,"close":1184,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1184},"2025-10-06",162.070007,162.67,158.23,-3.56,-2.19,3908100,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1588,"percent_change":357,"volume":2230,"transactions":9,"vwap":2229},"2025-10-03",160.74001,162.95,160.25,162.62,2910800,{"date":2232,"open":2233,"high":1472,"low":438,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-02",162.050003,160.98,-1.66,-1.02,3335900,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":1654,"percent_change":1313,"volume":2243,"transactions":9,"vwap":2242},"2025-10-01",167.21001,162.32001,162.64,4121600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-09-30",167.89,169.2,167.55,168.48,0.49,0.29,2801300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":1763,"percent_change":595,"volume":2259,"transactions":9,"vwap":2258},"2025-09-29",168.25,168.84,166.83,167.99001,2661000,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":1770,"volume":2267,"transactions":9,"vwap":2265},"2025-09-26",168.029999,169.050003,167.53999,167.73,0.45,2564900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":866,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-09-25",167.059998,167.83,165.45,167.28,-0.46,2977400,{"date":2277,"open":1308,"high":2278,"low":2279,"close":2280,"change":783,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-09-24",168.45,166.58,168.050003,-0.02,3771900,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-09-23",170.14,170.82001,167.5,168.089996,-2.03,-1.19,2586600,{"date":2293,"open":2294,"high":2295,"low":1637,"close":2296,"change":122,"percent_change":78,"volume":2297,"transactions":9,"vwap":2296},"2025-09-22",169.58,170.39,170.12,4257400,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":960,"percent_change":1881,"volume":2304,"transactions":9,"vwap":2303},"2025-09-19",171.10001,171.53,168.94,169.77,4806500,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":1128,"volume":2312,"transactions":9,"vwap":2310},"2025-09-18",172.17,173.3,169.91,171.13,-1.12,5990200,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1418,"percent_change":1858,"volume":2319,"transactions":9,"vwap":2318},"2025-09-17",171.83,173.10001,171.050003,172.25,2443000,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":1685,"volume":2327,"transactions":9,"vwap":2325},"2025-09-16",171.57001,171.87,170.25,171.39999,-0.83,3179400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1733,"percent_change":440,"volume":2334,"transactions":9,"vwap":2333},"2025-09-15",174.16,174.37,171.84,172.23,2669700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-09-12",175.62,176.59,173.080002,173.97,-2.2,-1.25,2300500,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1442,"volume":2351,"transactions":9,"vwap":2349},"2025-09-11",172.75,176.39999,172.34,176.17,3.94,2697600,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2333,"change":1251,"percent_change":916,"volume":2357,"transactions":9,"vwap":2333},"2025-09-10",173.5,173.99001,171.33,2381000,{"date":2359,"open":2360,"high":2361,"low":1675,"close":2362,"change":942,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-09-09",173.67,174.78999,173.46001,-0.25,3466700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-08",173.39,174.14,172,173.89,-0.38,-0.22,2322600,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":2363,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-05",175.14,172.89,174.27,-0.14,3104200,{"date":2382,"open":2383,"high":31,"low":2384,"close":2385,"change":2386,"percent_change":1663,"volume":2387,"transactions":9,"vwap":2385},"2025-09-04",175.91,173.22,174.52,-0.61,2950100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1785,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-09-03",174.71001,175.46001,173.77,175.13,0.02,1903000,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":970,"volume":2403,"transactions":9,"vwap":2401},"2025-09-02",175.56,177,173.66,175.089996,-1.51,3226400,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":336,"percent_change":1034,"volume":2410,"transactions":9,"vwap":2409},"2025-08-29",177.0099945,177.75999,176.13,176.60001,1775500,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":217,"percent_change":614,"volume":2417,"transactions":9,"vwap":2416},"2025-08-28",177.020004,177.7,176.11,177.14,2170900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1708,"volume":2425,"transactions":9,"vwap":2423},"2025-08-27",178.34,179.2,177.27,177.3,-1.44,1933700,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2372,"volume":2433,"transactions":9,"vwap":2431},"2025-08-26",178.33,178.89,177.75,178.74001,-0.4,2578900,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1266,"percent_change":335,"volume":2440,"transactions":9,"vwap":2439},"2025-08-25",180.74001,181.64999,179.059998,179.14,3101800,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":834,"percent_change":1355,"volume":2447,"transactions":9,"vwap":2446},"2025-08-22",179.75999,180.96001,179.25,180.67,2247800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2023,"volume":2455,"transactions":9,"vwap":2453},"2025-08-21",180.5,180.91,178.7,179.23,-2.07,1973600,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1279,"percent_change":1915,"volume":2462,"transactions":9,"vwap":2461},"2025-08-20",178.45,181.72,177.96001,181.3,2921700,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1976,"percent_change":1241,"volume":2469,"transactions":9,"vwap":2468},"2025-08-19",178.13,178.67,177.070007,178.27,2586500,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2474,"change":2475,"percent_change":2196,"volume":2476,"transactions":9,"vwap":2474},"2025-08-18",180.94,181.45,177.94,-3.26,3606100,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":1708,"volume":2484,"transactions":9,"vwap":2482},"2025-08-15",182.42,182.86,180.8,181.2,-1.48,2840900,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":1741,"volume":2492,"transactions":9,"vwap":2490},"2025-08-14",181.61,183.13,180.97,182.67999,1.27,6079900,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-08-13",183.64999,180.21001,181.41,-1.33,-0.73,3723300,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-12",186.2,181.48,182.74001,-3.19,-1.72,3849100,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":229,"percent_change":2363,"volume":2515,"transactions":9,"vwap":2514},"2025-08-11",186.39999,187.089996,184.67999,185.92999,2036900,{"date":2517,"open":2518,"high":183,"low":2519,"close":2511,"change":2520,"percent_change":970,"volume":2521,"transactions":9,"vwap":2511},"2025-08-08",188.55,186.38,-1.62,2783600,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2281,"volume":2529,"transactions":9,"vwap":2527},"2025-08-07",188.45,188.98,187.28999,188.020004,-0.03,2697700,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1392,"percent_change":122,"volume":2536,"transactions":9,"vwap":2535},"2025-08-06",187.84,188.53999,186.78999,188.050003,2690500,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":206,"volume":2544,"transactions":9,"vwap":2542},"2025-08-05",189.16,189.23,186.72,187.39999,-1.05,2929400,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2524,"change":2550,"percent_change":1338,"volume":2551,"transactions":9,"vwap":2524},"2025-08-04",185.36,188.59,184.83,3.85,3777300,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1473,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-08-01",182.11,185.21001,182,184.60001,-0.12,3795800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2549,"change":240,"percent_change":1882,"volume":2565,"transactions":9,"vwap":2549},"2025-07-31",185.74001,187.38,182.7,4429300,{"date":2567,"open":2568,"high":2563,"low":2569,"close":2562,"change":2570,"percent_change":107,"volume":2571,"transactions":9,"vwap":2562},"2025-07-30",184.95,184.37,1.03,3507700,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":748,"percent_change":66,"volume":2578,"transactions":9,"vwap":2577},"2025-07-29",183.94,184.85001,183.10001,184.71001,3035700,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-07-28",184,184.66,182.42999,182.78999,-1.65,-0.89,2353400,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":584,"volume":2595,"transactions":9,"vwap":2593},"2025-07-25",183.31,185.3,183.25999,184.44,0.86,2588800,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":562,"percent_change":1716,"volume":2602,"transactions":9,"vwap":2601},"2025-07-24",181.42,184.029999,180.42,183.58,2981200,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":173,"percent_change":801,"volume":2609,"transactions":9,"vwap":2608},"2025-07-23",180.63,181.59,179.73,181,1994100,{"date":2611,"open":2605,"high":2612,"low":2613,"close":2481,"change":2614,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2481},"2025-07-22",181.14,179.62,-0.01,1952700,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":137,"percent_change":573,"volume":2622,"transactions":9,"vwap":2621},"2025-07-21",180.89999,182.16,180.44,180.81,1757900,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":969,"percent_change":1434,"volume":2629,"transactions":9,"vwap":2628},"2025-07-18",181.99001,182.66,180.35001,180.72,2483000,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":826,"percent_change":127,"volume":2636,"transactions":9,"vwap":2635},"2025-07-17",180.33,182.14999,180,181.94,1806800,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2481,"change":1391,"percent_change":107,"volume":2642,"transactions":9,"vwap":2481},"2025-07-16",180.2,181.22,179.0099945,1629600,{"date":2644,"open":2487,"high":2645,"low":2646,"close":2647,"change":2289,"percent_change":2311,"volume":2648,"transactions":9,"vwap":2647},"2025-07-15",181.82001,179.28,179.78999,1513000,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2645,"change":142,"percent_change":112,"volume":2654,"transactions":9,"vwap":2645},"2025-07-14",180.38,182.39999,179.66,1773000,{"date":2656,"open":2482,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":228,"volume":2661,"transactions":9,"vwap":2659},"2025-07-11",182.059998,180.17999,180.50999,-1.31,1576900,{"date":2663,"open":2664,"high":2665,"low":2605,"close":2645,"change":147,"percent_change":1152,"volume":2666,"transactions":9,"vwap":2645},"2025-07-10",181.83,182.85001,1894300,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2619,"change":933,"percent_change":1392,"volume":2672,"transactions":9,"vwap":2619},"2025-07-09",180.61,182.19,178.73,1789000,{"date":2674,"open":2675,"high":2676,"low":2669,"close":2677,"change":758,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-07-08",182.31,183,180.98,-1.15,1950300,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2281,"percent_change":2614,"volume":2686,"transactions":9,"vwap":2685},"2025-07-07",183.38,183.99001,181.71001,183.089996,1634700,{"date":2688,"open":2556,"high":2689,"low":2690,"close":2689,"change":79,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-07-03",183.11,181.78999,0.75,1082800,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2558,"percent_change":1203,"volume":2699,"transactions":9,"vwap":2698},"2025-07-02",181.10001,181.86,179.60001,181.74001,1631100,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2696,"change":2117,"percent_change":2034,"volume":2705,"transactions":9,"vwap":2696},"2025-07-01",183.3,183.73,179.31,2223700,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":1724,"volume":2713,"transactions":9,"vwap":2711},"2025-06-30",181.96001,183.75999,181.36,183.47,1.72,3214000,{"date":2715,"open":2716,"high":2717,"low":2600,"close":2718,"change":1724,"percent_change":818,"volume":2719,"transactions":9,"vwap":2718},"2025-06-27",180.71001,182.61,181.75,2137100,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2481,"change":1770,"percent_change":800,"volume":2725,"transactions":9,"vwap":2481},"2025-06-26",181.029999,181.62,180.22,1504500,{"date":2727,"open":2728,"high":2473,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-06-25",180.31,179.64,180.53,-0.32,-0.18,1560700,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":952,"percent_change":1225,"volume":2740,"transactions":9,"vwap":2739},"2025-06-24",180.39,181.31,178.46001,180.85001,2101700,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2607,"change":2746,"percent_change":112,"volume":2747,"transactions":9,"vwap":2607},"2025-06-23",178.85001,179.96001,178.2,1.3,2017400,{"date":2749,"open":2641,"high":2618,"low":2750,"close":2751,"change":2498,"percent_change":481,"volume":2752,"transactions":9,"vwap":2751},"2025-06-20",177.47,178.42999,3910100,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2443,"change":1251,"percent_change":430,"volume":2758,"transactions":9,"vwap":2443},"2025-06-18",180.99001,181.33,179.50999,2055300,{"date":2760,"open":2421,"high":2437,"low":2761,"close":2755,"change":2762,"percent_change":44,"volume":2763,"transactions":9,"vwap":2755},"2025-06-17",178.72,1.19,3230500,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2041,"percent_change":1519,"volume":2770,"transactions":9,"vwap":2769},"2025-06-16",179.57001,181.63,179,179.8,2150700,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":1964,"volume":2778,"transactions":9,"vwap":2776},"2025-06-13",179.080002,179.95,177.45,178.44,-0.64,2500300,{"date":2780,"open":2406,"high":2439,"low":2781,"close":2773,"change":2782,"percent_change":1844,"volume":2783,"transactions":9,"vwap":2773},"2025-06-12",176.99001,1.58,1841500,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":952,"volume":2791,"transactions":9,"vwap":2789},"2025-06-11",176.0099945,177.56,174.95,177.5,1.97,1677200,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":367,"percent_change":2363,"volume":2798,"transactions":9,"vwap":2797},"2025-06-10",176,176.34,174.74001,175.53,1898200,{"date":2800,"open":2801,"high":2802,"low":2361,"close":2803,"change":2804,"percent_change":1061,"volume":2805,"transactions":9,"vwap":2803},"2025-06-09",177.8,178.83,175.97,-2.71,2776000,{"date":2807,"open":2745,"high":2808,"low":2809,"close":2810,"change":1242,"percent_change":1908,"volume":2811,"transactions":9,"vwap":2810},"2025-06-06",178.88,177.36,178.67999,3245200,{"date":2813,"open":2766,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2731,"volume":2818,"transactions":9,"vwap":2816},"2025-06-05",179.67999,177.66,178.56,-0.57,2438400,{"date":2820,"open":2647,"high":2774,"low":2821,"close":2822,"change":2823,"percent_change":2558,"volume":2824,"transactions":9,"vwap":2822},"2025-06-04",177.92999,179.13,-0.21,1869900,{"date":2826,"open":2827,"high":2828,"low":2801,"close":2829,"change":2830,"percent_change":336,"volume":2831,"transactions":9,"vwap":2829},"2025-06-03",180.24001,180.89,179.34,-0.98,2387700,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2251,"volume":2839,"transactions":9,"vwap":2837},"2025-06-02",178.75,180.34,177.67,180.32001,0.52,1854700,{"date":2841,"open":2458,"high":2842,"low":2843,"close":2769,"change":2491,"percent_change":583,"volume":2844,"transactions":9,"vwap":2769},"2025-05-30",180.64,178.0099945,5439100,{"date":2846,"open":2407,"high":2847,"low":2848,"close":2849,"change":112,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-05-29",178.78999,176.87,178.53,0.41,1789700,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2801,"change":481,"percent_change":1209,"volume":2857,"transactions":9,"vwap":2801},"2025-05-28",177.62,178.64,177.58,2297700,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":79,"volume":2865,"transactions":9,"vwap":2863},"2025-05-27",177.11,178.96001,176.55,178.53999,2.42,2831500,{"date":2867,"open":2354,"high":2868,"low":2869,"close":2870,"change":87,"percent_change":1196,"volume":2871,"transactions":9,"vwap":2870},"2025-05-23",176.78999,172.91,176.12,2248100,{"date":2873,"open":2385,"high":2874,"low":2875,"close":1658,"change":228,"percent_change":1209,"volume":2876,"transactions":9,"vwap":1658},"2025-05-22",175.42,173.57001,2896200,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":283,"percent_change":2586,"volume":2883,"transactions":9,"vwap":2882},"2025-05-21",175.85001,177.17,174.19,174.72,4479600,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2274,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-05-20",175.89999,177.38,175.53999,176.28999,-0.26,2150800,{"date":2893,"open":2894,"high":2895,"low":1689,"close":2896,"change":1858,"percent_change":1622,"volume":2897,"transactions":9,"vwap":2896},"2025-05-19",175,177.41,176.75,2731500,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":1355,"volume":2905,"transactions":9,"vwap":2903},"2025-05-16",175.55,176.25999,173.82001,176.25,1.4,2330900,{"date":2907,"open":2333,"high":2908,"low":1739,"close":2909,"change":2910,"percent_change":1180,"volume":2911,"transactions":9,"vwap":2909},"2025-05-15",175.22,174.85001,2.91,2563600,{"date":2913,"open":2339,"high":1658,"low":2914,"close":2915,"change":2916,"percent_change":314,"volume":2917,"transactions":9,"vwap":2915},"2025-05-14",170.92,171.94,-0.9,4025800,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":1662,"percent_change":1663,"volume":2924,"transactions":9,"vwap":2923},"2025-05-13",173.52,174.8,172.78,172.84,2122900,{"date":2926,"open":2927,"high":2927,"low":1649,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-05-12",178.92,173.44,-4.89,-2.74,4617700,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2428,"change":2937,"percent_change":66,"volume":2938,"transactions":9,"vwap":2428},"2025-05-09",176.88,179.44,176.78,1.86,3313500,{"date":2940,"open":2941,"high":2942,"low":2347,"close":2943,"change":294,"percent_change":2528,"volume":2944,"transactions":9,"vwap":2943},"2025-05-08",177.19,178.8,176.47,4378300,{"date":2946,"open":2947,"high":2413,"low":2385,"close":2948,"change":1417,"percent_change":1519,"volume":2949,"transactions":9,"vwap":2948},"2025-05-07",174.98,176.53,2025800,{"date":2951,"open":1699,"high":2952,"low":1699,"close":2953,"change":532,"percent_change":1741,"volume":2954,"transactions":9,"vwap":2953},"2025-05-06",176.21001,175.19,2744300,{"date":2956,"open":2957,"high":2958,"low":2959,"close":1740,"change":818,"percent_change":1859,"volume":2960,"transactions":9,"vwap":1740},"2025-05-05",173.72,175.17,172.59,2239100,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":1001,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2966},"2025-05-02",173.089996,174.5,171.23,173.45,1.53,2921400,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-05-01",166.24001,172.31,162.94,170.84,2.87,1.71,4008900,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":1588,"percent_change":132,"volume":2984,"transactions":9,"vwap":2983},"2025-04-30",166.050003,168.78,164.55,167.97,3672000,{"date":2986,"open":1492,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":491,"volume":2991,"transactions":9,"vwap":2989},"2025-04-29",166.62,163.41,166.33,2.85,2114600,{"date":2993,"open":468,"high":1601,"low":1878,"close":2994,"change":2995,"percent_change":800,"volume":2996,"transactions":9,"vwap":2994},"2025-04-28",163.48,0.25,2337500,{"date":2998,"open":2999,"high":3000,"low":3001,"close":1524,"change":2995,"percent_change":800,"volume":3002,"transactions":9,"vwap":1524},"2025-04-25",162.44,163.63,161.61,1642800,{"date":3004,"open":1300,"high":468,"low":3005,"close":1345,"change":665,"percent_change":1518,"volume":3006,"transactions":9,"vwap":1345},"2025-04-24",160.0099945,1559700,{"date":187,"open":1776,"high":3008,"low":3009,"close":3010,"change":1901,"percent_change":430,"volume":3011,"transactions":9,"vwap":3010},163.14999,159.46001,160.99001,2876100]