[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITIC":3,"homepage-market-summary":35,"stock-historical-ITIC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ITIC","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},"Investors Title Co","Nasdaq",null,"TITLE INSURANCE","Investors Title Co operates in the title insurance and exchange services sectors. The Company has two reportable segments. The Company's primary business activity, and one of its reportable operating segments, is the issuance of residential and commercial title insurance through ITIC and NITIC. The company's second reportable operating segment is providing tax-deferred real property exchange services through its subsidiaries, Investors Title Exchange Corporation (ITEC) and Investors Title Accommodation Corporation (ITAC).","574","Chapel Hill, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6272,1.84,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},293.39,290,295.4,288.35,290.2,3.19,1.1,35839.591666,2221,293.2966,309.55,209.75,34351.86956536255,83.8,9423,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},190.2,38592,14086219.260906,26.88,"2025-04-23",[188,189,199,210,221,231,242,253,264,274,284,293,304,315,325,336,347,358,367,378,389,400,411,422,432,443,453,463,473,483,493,503,514,523,533,543,553,563,573,582,593,604,615,626,636,645,655,666,676,686,695,706,715,725,734,742,750,758,767,776,785,793,801,810,818,826,834,842,851,860,869,877,886,894,902,910,918,926,933,941,950,958,966,974,982,991,999,1008,1017,1026,1035,1043,1051,1060,1069,1076,1083,1091,1098,1106,1115,1123,1132,1140,1149,1156,1165,1174,1181,1190,1199,1207,1215,1223,1231,1238,1247,1253,1260,1268,1275,1284,1290,1297,1304,1310,1319,1327,1336,1345,1350,1358,1367,1376,1384,1393,1401,1408,1417,1424,1432,1441,1450,1459,1467,1474,1481,1489,1496,1501,1510,1517,1526,1534,1543,1549,1556,1564,1572,1580,1586,1592,1598,1607,1614,1623,1630,1636,1644,1652,1661,1670,1678,1687,1695,1703,1712,1721,1730,1738,1745,1752,1758,1765,1772,1780,1788,1795,1803,1811,1818,1825,1831,1837,1843,1850,1856,1862,1869,1878,1885,1892,1901,1908,1914,1921,1929,1935,1944,1951,1960,1968,1977,1985,1993,2000,2006,2012,2019,2025,2031,2040,2047,2055,2064,2070,2077,2085,2094,2101,2107,2115,2121,2126,2134,2141,2147,2155,2163,2170,2175,2180,2187,2195,2202,2211,2218,2226,2233,2241,2250,2256,2264,2271,2276,2282,2288,2295,2302,2310,2317,2325,2333,2339,2346,2353,2360,2365,2372,2378,2386,2394,2402,2407,2414,2423,2429,2436,2444,2450,2456,2462,2469,2476,2482,2489,2497,2503,2510,2517,2525,2530,2539,2547,2555,2563,2569,2577,2583,2589,2596,2603,2609,2616,2623,2632,2639,2646,2653,2660,2667,2674,2683,2691,2698,2706,2712,2718,2726,2733,2740,2748,2757,2764,2771,2778,2785,2794,2799,2807,2812,2819,2825,2832,2838,2845,2853,2862,2871,2879,2887,2894,2903,2912,2920,2928,2937,2944,2951,2958,2962,2968,2975,2982,2989,2994,2999,3006,3013,3017,3026,3035,3040,3047,3053],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",287.8,291,287.5,4.45,1.56,33860.290911,2782,289.3524,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",284.35,287.015,280.5,285.75,2.85,1.01,40038.3697,2925,284.0019,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",289.05,291.31,281.72,282.9,-9.19,-3.15,71540.05567,3659,287.7193,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",287.34,292.09,287.25,2.62,0.91,47039.05012,3242,289.5041,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",284.825,290.03,284.38,289.47,3.41,1.19,53033.450573,2927,287.5363,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",285.71,287.35,282.11,286.06,-1.18,-0.41,46732.24234,2948,285.5712,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",293.47,295.28,287.01,287.24,-3.62,-1.24,59897.56917,3306,291.5701,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",294.96,289.95,290.86,-2,-0.68,70785.720911,4044,291.6393,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":195,"volume":281,"transactions":282,"vwap":283},"2026-09-22",288.74,294.33,284.19,292.86,4.51,63106.9726,3675,291.1149,{"date":285,"open":286,"high":279,"low":287,"close":23,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",286.9,285.53,-0.65,-0.22,56101.273919,4026,289.8274,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",292.19,293.57,282.2,289,-7,-2.36,79750.635648,3251,290.1823,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",298.3,301.4,295.445,296,-3.43,-1.15,37835.6791,2754,297.6434,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":288,"volume":322,"transactions":323,"vwap":324},"2026-09-16",298.95,303.99,294.9,299.43,-1.95,74947.590861,4293,299.9951,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",302.325,303.49,298.9,301.38,-1.16,-0.38,74825.734174,4573,300.7632,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",300.38,303.43,297.74,302.54,5.01,1.68,41084.022261,3167,300.9244,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",301.78,302.99,294.6425,297.53,-3.79,-1.26,64005.272727,3293,297.6611,{"date":359,"open":360,"high":318,"low":361,"close":362,"change":363,"percent_change":206,"volume":364,"transactions":365,"vwap":366},"2026-09-10",299.28,297,301.32,3,66870.568992,3321,299.8826,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",296.645,298.46,288.065,298.32,5.02,1.71,55030.442461,3171,293.3394,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",295.96,297.2,292.25,293.3,-4.67,-1.57,105449.768928,4646,295.4342,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",296.445,299.3,295,297.97,-1.62,-0.54,54061.3589,3177,297.7743,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",294.79,302.8,294.51,299.59,7.88,2.7,79802.444161,4284,300.1215,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",290.95,298.4,290.47,291.71,-1.8,-0.61,66455.488915,3499,295.0363,{"date":423,"open":424,"high":372,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",294.85,292.39,293.51,-0.89,-0.3,82259.1529,5304,294.6149,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",297.695,300.06,291.05,294.4,-4.94,-1.65,78583.417516,4221,296.0729,{"date":444,"open":445,"high":30,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",306.13,299.06,299.34,-4.66,-1.53,121148.545818,5071,304.777,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":288,"volume":460,"transactions":461,"vwap":462},"2026-08-27",301.18,306.15,298.01,304,-1.98,70245.650592,2922,303.2231,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",301.205,306.715,305.98,2.5,0.82,77814.26632,6023,304.8051,{"date":474,"open":475,"high":476,"low":477,"close":476,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",297.99,303.48,293.5,5.85,1.97,86676.999964,4234,297.9575,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",289.27,299.15,297.63,8.37,2.89,56682.817339,3541,295.6514,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":26,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",290.06,293.98,280.9401,289.26,0.38,111423.485109,5964,288.4682,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",291.535,293.86,288,288.16,-4.23,-1.45,37077.893887,3174,291.2882,{"date":515,"open":516,"high":475,"low":517,"close":425,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",291.88,291.29,1.23,0.42,117906.859473,7756,294.1291,{"date":524,"open":213,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",292.705,284.98,291.16,2.81,0.97,54211.272369,4365,289.3333,{"date":534,"open":535,"high":536,"low":537,"close":23,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",286.28,292.7,285.96,0.64,0.22,140612.189322,8548,288.6373,{"date":544,"open":545,"high":546,"low":547,"close":546,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",283.96,287.71,282.43,4.92,1.74,56235.640156,3247,284.6576,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",282.975,277.21,282.79,1.9,0.68,22506.958797,1459,280.0944,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",286.44,276.48,280.89,-2.47,-0.87,63250.180478,3117,279.7441,{"date":574,"open":204,"high":575,"low":576,"close":577,"change":568,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",289.06,282.84,283.36,-0.86,51781.529666,2988,285.9154,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",285.16,286.6,281,285.83,-4.01,-1.38,77898.499478,6149,284.0027,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",286.9975,293.09,283.19,289.84,-5.59,-1.89,127809.3112,4242,290.4329,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",292.44,295.89,279.67,295.43,6.26,2.16,228312.534578,7833,291.5656,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",284.49,291.8,282.21,289.17,-0.39,-0.13,34423.0106,2671,288.2698,{"date":627,"open":628,"high":393,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",293.4,288.95,289.56,-2.32,-0.79,31826.983645,2523,291.4821,{"date":637,"open":296,"high":638,"low":639,"close":516,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",294.26,287.43,2.59,0.9,39722.272621,3504,291.2898,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",282.39,291.52,289.29,-0.72,-0.25,33232.445944,1956,288.1852,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",290.58,290.92,284,290.01,-6.57,-2.22,24578.946023,1924,288.7362,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",292.38,297.31,296.58,5.87,2.02,20188.022784,1749,295.2185,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",291.55,289.75,290.71,6.27,2.2,15091.8251,1640,290.5329,{"date":687,"open":688,"high":286,"low":689,"close":690,"change":691,"percent_change":162,"volume":692,"transactions":693,"vwap":694},"2026-07-27",286,282.245,284.44,1.89,63631.490791,3369,284.389,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",278.69,285.25,278.225,282.55,6.34,2.3,29442.7552,2002,283.2216,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":634,"vwap":714},"2026-07-23",284.57,275.22,276.21,-7.09,-2.5,32447.790909,279.3233,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",285.95,281.16,283.3,-3.19,-1.11,19147.2214,1513,282.7578,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":289,"volume":731,"transactions":732,"vwap":733},"2026-07-21",287.74,281.015,286.49,-0.64,21061.5289,1718,283.783,{"date":735,"open":736,"high":680,"low":526,"close":737,"change":738,"percent_change":650,"volume":739,"transactions":740,"vwap":741},"2026-07-20",285.35,287.13,-2.09,28994.167319,1953,287.8639,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-17",283.10001,291.44,289.22,5.26,1.85,23300,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",277.64999,283.97,283.95999,10.36,3.79,30300,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",273.54999,279.29999,271.53,273.60001,-5.12,-1.84,32500,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-14",278.20999,281.14001,277.42999,278.72,-0.48,-0.17,28400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-13",276,280.85999,269.45999,279.20001,3.2,1.16,39900,{"date":786,"open":787,"high":788,"low":789,"close":778,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":778},"2026-07-10",273.29999,277.85001,271.41,3.63,1.33,33100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":621,"volume":800,"transactions":9,"vwap":798},"2026-07-09",274.019989,274.42999,270.97,272.37,-1.08,19800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-08",277.10001,279.98999,273.42001,273.45001,-3.3,-1.19,38500,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-07",282.029999,270.64999,276.75,-4.71,-1.67,58000,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":136,"volume":825,"transactions":9,"vwap":823},"2026-07-06",281.20999,282.44,276.14999,281.45999,0.25,171400,{"date":827,"open":828,"high":829,"low":830,"close":820,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":820},"2026-07-02",278.16,284.39999,274.75,1.82,0.65,131500,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",273.35999,282.23001,279.39001,5.71,2.09,79200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-30",277.95001,279.98001,272.45001,273.67999,-3.86,-1.39,57000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",273.89001,278.049988,271.60001,277.54001,3.3,1.2,122000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",265.98001,276.56,265.22,274.23999,9.15,3.45,104300,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-25",260.70001,265.5,265.089996,0.45,0.17,50100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-24",265.88,267.84,263.48001,264.64001,0.03,0.01,24900,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-23",247.60001,264.98999,264.60999,6,2.32,68200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":136,"volume":901,"transactions":9,"vwap":899},"2026-06-22",259.56,263.089996,256.87,258.60999,0.23,32300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":227,"volume":909,"transactions":9,"vwap":907},"2026-06-18",258.25,260.049988,255.55,258.38,2.34,46400,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":672,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-17",255.8,258.20001,253.67,256.040009,0.8,44600,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-16",252.83,255.99001,254.020004,1.76,0.7,81900,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":510,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-15",252.75,249.21001,252.25999,-0.57,40000,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",252.47,256.14999,253.71001,3.55,1.42,50300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-11",253.36,256.51001,249.86,250.16,-2.45,-0.97,24700,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-10",248.5,253.38,252.61,4.79,1.93,41000,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":17,"volume":965,"transactions":9,"vwap":963},"2026-06-09",247.25,251.17,246.85001,247.82001,4.47,38900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":499,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-08",244.020004,244.53999,239.14,243.35001,0.16,22400,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-05",238.95,245,242.97,7.42,3.15,20500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-04",236.86,238.7,233.89,235.55,3.71,1.6,15900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":321,"volume":998,"transactions":9,"vwap":996},"2026-06-03",230.60001,234.5,230.21001,231.84,-4.61,39500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-02",235.22,237.78,234.24001,236.45,1.99,0.85,25100,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-01",233.94,235.029999,227.62,234.46001,-0.29,-0.12,47200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-29",237,237.98,233.42999,234.75,-3.72,-1.56,57400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-28",239.73,240,238.050003,238.47,-2.98,-1.23,40400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":621,"volume":1042,"transactions":9,"vwap":1040},"2026-05-27",244.35001,245.98,237.91,241.45,-0.94,37800,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-26",244.84,238.98,242.39,1.13,0.47,21200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-22",242.25,243.0099945,239.64999,241.25999,-2.75,-1.13,42900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-21",239.36,244.85001,238.3,244.0099945,0.27,0.11,36900,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-20",238.0099945,243.74001,5.68,2.39,77200,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1023,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-19",243.34,236.050003,238.059998,-1.54,29100,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-18",235.78,243.5,241.78,6.06,2.57,17900,{"date":1092,"open":1093,"high":1094,"low":1021,"close":1095,"change":1096,"percent_change":632,"volume":1097,"transactions":9,"vwap":1095},"2026-05-15",235.7,236.10001,235.72,-1.87,19300,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-14",232.35001,240.81,237.59,5.59,2.41,18700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-13",236.3,237.55,228.10001,232,-4.8,-2.03,22700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":832,"volume":1122,"transactions":9,"vwap":1120},"2026-05-12",233.63,238.69,232.85001,236.8,1.53,34900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-11",238.5,240.46001,233.34,235.27,-3.03,-1.27,10400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1064,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1064},"2026-05-08",238.55,239.83,232.0099945,-3.2,-1.33,23000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-07",236.96001,242.82001,235.35001,241.5,6.15,2.61,16000,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1144,"change":1154,"percent_change":578,"volume":1155,"transactions":9,"vwap":1144},"2026-05-06",238.89999,240.55,231.35001,-2.05,26800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-05",236.42999,238,234.92,237.39999,4.12,1.77,26100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-04",235.13,236.34,230.25,233.28,-1.55,-0.66,23700,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":321,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-05-01",231.75,238.85001,234.83,-0.82,8600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-30",235.89999,239.67999,235.31,236.78,-1.5,-0.63,17300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-29",245.24001,246,236.84,238.28,-8.63,-3.5,19000,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-28",242,250.66,246.91,5.92,2.46,33700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":417,"volume":1214,"transactions":9,"vwap":1212},"2026-04-27",246.5,249.14999,239.91,240.99001,-4.41,24600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":227,"volume":1222,"transactions":9,"vwap":1220},"2026-04-24",242.23,247.28999,241.2,245.39999,2.21,27400,{"date":1224,"open":1225,"high":1226,"low":1094,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-23",236.7,243.23,243.19,6.36,2.69,20200,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1033,"volume":1237,"transactions":9,"vwap":1235},"2026-04-22",239.71001,235.52,236.83,-2.95,14000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-21",240.89999,243.55,237.71001,239.78,0.13,0.05,34800,{"date":1248,"open":1249,"high":1250,"low":1055,"close":1055,"change":395,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1055},"2026-04-20",240.82001,242.77,-0.67,12200,{"date":1254,"open":1255,"high":1086,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-17",234.60001,241.27,7.17,3.06,16700,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-16",234.14,230.8,234.10001,0.94,0.4,17600,{"date":1269,"open":1270,"high":1093,"low":1271,"close":1272,"change":1273,"percent_change":332,"volume":1274,"transactions":9,"vwap":1272},"2026-04-15",231.39999,231,233.16,-0.9,20400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-14",234.78,237.13,231.77,234.059998,0.92,0.39,27600,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":640,"percent_change":1289,"volume":1131,"transactions":9,"vwap":1288},"2026-04-13",230,233.59,233.14,1.12,{"date":1291,"open":1144,"high":1144,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-10",228.61,230.55,-3.33,-1.42,12900,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":116,"volume":990,"transactions":9,"vwap":1302},"2026-04-09",232.5,235.66,231.2,233.88,1.67,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":85,"percent_change":100,"volume":1259,"transactions":9,"vwap":1309},"2026-04-08",229.75999,233.75999,227.60001,232.21001,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-07",222.88,227.50999,221.89999,227.25999,4.36,1.96,39300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":691,"volume":1326,"transactions":9,"vwap":1324},"2026-04-06",217.34,224.39999,216.2,222.89999,4.14,55700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-02",218.58,220.48,211.58,218.75999,-0.45,-0.21,18200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-01",219.13,220.84,212.33,219.21001,1.87,0.86,20000,{"date":1346,"open":1347,"high":1348,"low":1321,"close":1321,"change":1349,"percent_change":578,"volume":1259,"transactions":9,"vwap":1321},"2026-03-31",222.17,222.57001,-1.88,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":892,"volume":1357,"transactions":9,"vwap":1355},"2026-03-30",216.67999,220.050003,214.25,219.22,4.98,21100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-27",214.94,216.98,213.14999,214.24001,-2.97,-1.37,12400,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-26",213.77,218.020004,210.47,217.21001,3.14,1.47,17200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":162,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-25",215.050003,216.10001,212.32001,214.070007,0.31,9300,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-24",212.63,215.17999,210.14999,213.39999,-2.12,-0.98,7100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1089,"volume":1400,"transactions":9,"vwap":1398},"2026-03-23",212.86,217.050003,212,215.52,5.39,9200,{"date":1402,"open":1403,"high":1403,"low":31,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-20",214.50999,210.13,-4.75,-2.21,12700,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-19",219.78,221.31,214.7,214.88,-5.31,-2.41,11200,{"date":1418,"open":1419,"high":1111,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1237,"transactions":9,"vwap":1421},"2026-03-18",224.25999,219.11,220.19,-6.13,-2.71,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-17",225.44,229.14,226.32001,1.73,0.77,11300,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-16",226.39999,228.64,223.73,224.59,1.36,0.61,13600,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-13",221.42999,223.74001,220.27,223.23,2.27,1.03,10000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-12",218.55,221.19,217,220.96001,-1.29,-0.58,13700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":58,"volume":1466,"transactions":9,"vwap":1464},"2026-03-11",219.029999,222.7,217.82001,222.25,0.41,18500,{"date":1468,"open":1469,"high":1434,"low":1470,"close":1471,"change":1472,"percent_change":248,"volume":1473,"transactions":9,"vwap":1471},"2026-03-10",222.64999,220,221.84,-2.66,16500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1058,"volume":1335,"transactions":9,"vwap":1479},"2026-03-09",224.42,226,218.98,224.5,-2.57,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1295,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-03-06",225.45,227.10001,221,227.070007,-0.62,22500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1067,"percent_change":1245,"volume":1495,"transactions":9,"vwap":1494},"2026-03-05",225.53,231.0099945,225,228.49001,22900,{"date":1497,"open":1498,"high":1100,"low":1499,"close":1500,"change":1266,"percent_change":58,"volume":1230,"transactions":9,"vwap":1500},"2026-03-04",228,227,228.38,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-03",229.25999,229.88,222.8,227.98,-5.19,-2.23,11100,{"date":1511,"open":1001,"high":1512,"low":1513,"close":1514,"change":1447,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-03-02",236.98,232.52,233.17,0.98,13200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-27",230.19,232.48,227.53,230.89999,-0.47,-0.2,8400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":179,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-26",231.24001,233.86,227.42999,231.37,0.43,8900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-25",224.87,230.83,222.56,230.37,5.5,2.45,10500,{"date":1544,"open":1545,"high":1494,"low":1545,"close":1536,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1536},"2026-02-24",216.45,8.42,3.89,15400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1545,"change":1554,"percent_change":1487,"volume":1555,"transactions":9,"vwap":1545},"2026-02-23",219.3,222.99001,215.53,-1.35,13000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":116,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-20",215.11,222,211.7,217.8,0.33,20900,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-19",230.7,213.21001,217.080002,-15.33,-6.6,31300,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-18",264.95999,231.5,232.41,-32.55,-12.28,27700,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1574,"change":529,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1574},"2026-02-17",261.47,267.029999,0.37,9400,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1138,"volume":1431,"transactions":9,"vwap":1590},"2026-02-13",269.32999,262.01001,263.98999,-3.57,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1415,"percent_change":427,"volume":1473,"transactions":9,"vwap":1597},"2026-02-12",272.28,275,261.25,267.56,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-11",270.54001,272.95001,266.95999,269.97,0.32,0.12,11800,{"date":1608,"open":1609,"high":1595,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-10",265.89001,269.64999,-0.74,-0.27,14200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-09",277.85999,281.51001,269.84,270.39001,-8.88,-3.18,9500,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1515,"volume":1366,"transactions":9,"vwap":1628},"2026-02-06",279.67999,282.10999,277.28,279.26999,2.71,{"date":1631,"open":1632,"high":1632,"low":1633,"close":863,"change":756,"percent_change":1634,"volume":1635,"transactions":9,"vwap":863},"2026-02-05",279.5,276.20001,1.39,7300,{"date":1637,"open":1638,"high":863,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-04",273.88,271.79999,272.76999,1.26,0.46,12600,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-03",263.64001,272.01001,271.51001,6.47,2.44,21800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-02",260.85001,267.60999,255.75,265.040009,5.62,2.17,15500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-30",255.020004,259.92001,252.39,259.42001,1.32,0.51,18800,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1229,"volume":1677,"transactions":9,"vwap":1675},"2026-01-29",252.039993,258.19,249.28,258.10001,6.75,19900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-28",253.61,255.39,250.5,251.35001,-2.06,-0.81,16800,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1259,"transactions":9,"vwap":1692},"2026-01-27",255.3,259,250.8,253.41,-3.36,-1.31,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1121,"volume":1702,"transactions":9,"vwap":1700},"2026-01-26",253.10001,257.45999,249.96001,256.76999,3.87,63700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-23",254,254.22,250,252.89999,-1.85,-0.73,9900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-22",253,258.5,251.52,254.75,0.15,0.06,17800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-21",249.25,257.12,245.99001,254.60001,6.17,2.48,20100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":269,"volume":1737,"transactions":9,"vwap":1735},"2026-01-20",252.41,253.3,248.27,248.42999,-5.06,7900,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1251,"volume":1198,"transactions":9,"vwap":1743},"2026-01-16",254.53999,256.20001,247.99001,253.49001,-1.71,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":1751,"volume":1237,"transactions":9,"vwap":1749},"2026-01-15",252.39999,256.91,255.2,5.08,2.03,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":900,"percent_change":136,"volume":1189,"transactions":9,"vwap":1757},"2026-01-14",250.37,253.12,247.5,250.12,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":588,"percent_change":1764,"volume":1635,"transactions":9,"vwap":1763},"2026-01-13",251.83,253.63,247.3,249.89,-1.58,{"date":1766,"open":1767,"high":1705,"low":1768,"close":1769,"change":227,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-12",251.37,247.78,253.89999,0.36,12100,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":92,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-09",256.20999,256.72,250.46001,252.99001,-0.32,9000,{"date":1781,"open":1782,"high":906,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-08",253.25,252.19,253.78999,4.04,1.62,12000,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1458,"transactions":9,"vwap":1792},"2026-01-07",256.10001,248.55,249.75,-6.45,-2.52,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1741,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1741},"2026-01-06",254.14999,257.5,249.63,1.59,0.62,31800,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-05",251.36,258.45001,254.61,8.01,3.25,25500,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1252,"transactions":9,"vwap":1815},"2026-01-02",253.75,244.080002,246.60001,-3.04,-1.22,{"date":1819,"open":1820,"high":1714,"low":1821,"close":1822,"change":1823,"percent_change":249,"volume":1824,"transactions":9,"vwap":1822},"2025-12-31",251.50999,249.19,249.64,-1.02,13300,{"date":1826,"open":1827,"high":1828,"low":1699,"close":1202,"change":1829,"percent_change":249,"volume":1830,"transactions":9,"vwap":1202},"2025-12-30",250.42,251.74001,-1.03,10800,{"date":1832,"open":1799,"high":1833,"low":1834,"close":1835,"change":1634,"percent_change":106,"volume":1836,"transactions":9,"vwap":1835},"2025-12-29",253.39,248.45,251.69,14800,{"date":1838,"open":1672,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1172,"volume":1237,"transactions":9,"vwap":1841},"2025-12-26",254.14,248.99001,250.3,-1.66,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":900,"volume":1849,"transactions":9,"vwap":1847},"2025-12-24",252.070007,248.73,251.96001,0.59,5200,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1767,"change":1265,"percent_change":499,"volume":1855,"transactions":9,"vwap":1767},"2025-12-23",251.94,255.7,250.42999,24100,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1854,"change":1860,"percent_change":1187,"volume":1861,"transactions":9,"vwap":1854},"2025-12-22",255.92,250.25999,-3.81,11000,{"date":1863,"open":936,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":766,"transactions":9,"vwap":1866},"2025-12-19",258.85999,251.60001,254.24001,-3.7,-1.43,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-18",255.14999,260.66,253.020004,257.94,4.85,1.92,29700,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":1374,"volume":1884,"transactions":9,"vwap":1882},"2025-12-17",249.42999,254.2,253.089996,3.66,11600,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1880,"change":1890,"percent_change":1891,"volume":1366,"transactions":9,"vwap":1880},"2025-12-16",253.8,256,248.74001,-2.43,-0.96,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-15",252.029999,253.84,250.55,251.86,1.3,0.52,8800,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":179,"volume":1907,"transactions":9,"vwap":1905},"2025-12-12",252.28999,248.080002,250.56,2.47,6600,{"date":1909,"open":1910,"high":1821,"low":1910,"close":1911,"change":1785,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-11",237.89999,248.089996,1.66,16400,{"date":1915,"open":1916,"high":1917,"low":1125,"close":1918,"change":1751,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-10",239.020004,249.78,244.050003,0.84,31900,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":354,"volume":1928,"transactions":9,"vwap":1926},"2025-12-09",243.64999,248.92999,241.89,242.020004,-3.08,9700,{"date":1930,"open":1931,"high":1743,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":1252,"transactions":9,"vwap":1932},"2025-12-08",249.5,245.10001,-5.35,-2.14,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-05",259.98999,265.25,249.50999,250.45,-9.16,-3.53,31000,{"date":1945,"open":1946,"high":1947,"low":907,"close":1948,"change":1949,"percent_change":1950,"volume":1585,"transactions":9,"vwap":1948},"2025-12-04",261.54001,263.39001,259.60999,-3.07,-1.17,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-03",262.059998,264.049988,260.59,262.67999,1.28,0.49,23500,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1058,"volume":1967,"transactions":9,"vwap":1965},"2025-12-02",264,264.54999,260.35999,261.39999,-2.99,14600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-01",268.44,269.070007,261.67001,264.39001,-14.52,-5.21,32900,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-28",284.85999,274.89001,278.91,-3.11,-1.1,16300,{"date":1986,"open":778,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-26",285.73999,275.39999,282.019989,7.28,2.65,29300,{"date":1994,"open":787,"high":1995,"low":787,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-25",278.79999,274.73999,1.65,0.6,22800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1997,"percent_change":1439,"volume":1431,"transactions":9,"vwap":2005},"2025-11-24",269.67999,273.67001,269.5,273.089996,{"date":2007,"open":872,"high":795,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":1274,"transactions":9,"vwap":2009},"2025-11-21",262.45999,271.44,7.95,3.02,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":353,"percent_change":1295,"volume":2018,"transactions":9,"vwap":2017},"2025-11-20",269.82999,272,262.35001,263.48999,27900,{"date":2020,"open":1638,"high":2021,"low":2022,"close":2023,"change":1570,"percent_change":1415,"volume":2024,"transactions":9,"vwap":2023},"2025-11-19",274.059998,266.01001,267.28,19700,{"date":2026,"open":1639,"high":2027,"low":2028,"close":1638,"change":2029,"percent_change":1448,"volume":2030,"transactions":9,"vwap":1638},"2025-11-18",276.59,271,2.78,20800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-17",278.22,278.54001,270,271.10001,-6.5,-2.34,22000,{"date":2041,"open":781,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":632,"volume":2046,"transactions":9,"vwap":2044},"2025-11-14",279.35001,274.20001,277.60001,-2.2,26500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":92,"volume":2054,"transactions":9,"vwap":2052},"2025-11-13",279.92001,283,277.94,279.79999,-2.25,11900,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-12",287,288.98001,280.92999,282.049988,-5.26,-1.83,33900,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":1230,"transactions":9,"vwap":2067},"2025-11-11",278,287.31,10.05,3.62,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":1344,"transactions":9,"vwap":2074},"2025-11-10",280.89001,275.29999,277.26001,-0.31,-0.11,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":26,"volume":2084,"transactions":9,"vwap":2082},"2025-11-07",274.32999,280.42999,269.51001,277.57001,3.03,28700,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-06",281.79999,286.5,274.13,274.54001,-8.36,-2.96,31100,{"date":2095,"open":2096,"high":2097,"low":2035,"close":2098,"change":2099,"percent_change":2100,"volume":1959,"transactions":9,"vwap":2098},"2025-11-05",276.91,285.10999,282.89999,17.77,6.7,{"date":2102,"open":2103,"high":2104,"low":1798,"close":2104,"change":2105,"percent_change":791,"volume":2106,"transactions":9,"vwap":2104},"2025-11-04",260.32001,265.13,3.47,21600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":238,"volume":2114,"transactions":9,"vwap":2112},"2025-11-03",258.070007,261.85001,251.56,261.66,3.07,29400,{"date":2116,"open":1741,"high":2117,"low":1741,"close":2118,"change":2119,"percent_change":924,"volume":2120,"transactions":9,"vwap":2118},"2025-10-31",260.26001,258.59,1.81,30500,{"date":2122,"open":2123,"high":871,"low":2123,"close":2124,"change":1429,"percent_change":559,"volume":2125,"transactions":9,"vwap":2124},"2025-10-30",255.67,256.78,37100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-29",261.29999,263.5,255.050003,-6.37,-2.44,25300,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":849,"volume":2140,"transactions":9,"vwap":2138},"2025-10-28",265.26001,259.76001,261.42001,-3.68,32100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2145,"change":816,"percent_change":1188,"volume":2146,"transactions":9,"vwap":2145},"2025-10-27",268.82001,269.76999,265.10001,38800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1006,"volume":2154,"transactions":9,"vwap":2152},"2025-10-24",267.35001,269.17999,266.38,266.76999,2.25,20300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":539,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-10-23",264.73001,265.45001,260.60999,264.51999,0.08,14100,{"date":2164,"open":2165,"high":890,"low":2166,"close":2167,"change":2168,"percent_change":1014,"volume":2169,"transactions":9,"vwap":2167},"2025-10-22",261.81,259.049988,264.29999,-0.77,16600,{"date":2171,"open":2149,"high":2149,"low":2172,"close":2173,"change":1950,"percent_change":2174,"volume":1267,"transactions":9,"vwap":2173},"2025-10-21",264.20999,265.070007,-0.44,{"date":2176,"open":1763,"high":2177,"low":1763,"close":2177,"change":2178,"percent_change":2113,"volume":2179,"transactions":9,"vwap":2177},"2025-10-20",266.23999,7.93,26000,{"date":2181,"open":2182,"high":1964,"low":2183,"close":2184,"change":2185,"percent_change":238,"volume":2186,"transactions":9,"vwap":2184},"2025-10-17",254.99001,250.64999,258.31,3.05,40300,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-16",259.64999,253.0099945,255.25999,-5.86,-2.24,24200,{"date":2196,"open":2197,"high":2198,"low":944,"close":2199,"change":2200,"percent_change":1172,"volume":2201,"transactions":9,"vwap":2199},"2025-10-15",261.019989,262.53,261.12,-1.73,37900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-14",255.28999,264.20001,254.84,262.85001,7.76,3.04,35700,{"date":2212,"open":2213,"high":2117,"low":2214,"close":2215,"change":78,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-13",255.85001,248.36,255.089996,0.54,37200,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1890,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-10-10",257.62,258.69,251.64999,253.72,-0.95,67200,{"date":2227,"open":2228,"high":2229,"low":2230,"close":936,"change":2231,"percent_change":1349,"volume":2232,"transactions":9,"vwap":936},"2025-10-09",258.57999,259.20001,254.3,-4.92,32200,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-08",271.81,260.25,261.070007,-7.19,-2.68,35000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-07",275.23001,275.79001,265.69,268.26001,-8.05,-2.91,42300,{"date":2251,"open":846,"high":2033,"low":2252,"close":2253,"change":2254,"percent_change":1343,"volume":2255,"transactions":9,"vwap":2253},"2025-10-06",272.44,276.31,2.35,48700,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1221,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-10-03",276.51999,279.51999,273.66,273.95999,0.81,56000,{"date":2265,"open":2266,"high":2267,"low":2104,"close":2268,"change":2269,"percent_change":2270,"volume":2084,"transactions":9,"vwap":2268},"2025-10-02",267.75,272.10999,271.75,2.87,1.07,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":65,"percent_change":1282,"volume":1810,"transactions":9,"vwap":2275},"2025-10-01",263.67001,270.92999,268.88,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2280,"change":2281,"percent_change":1317,"volume":2039,"transactions":9,"vwap":2280},"2025-09-30",261.98001,268.35001,267.82999,5.14,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":136,"percent_change":883,"volume":2287,"transactions":9,"vwap":2286},"2025-09-29",263.89999,260.69,262.69,25400,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":2293,"percent_change":374,"volume":2294,"transactions":9,"vwap":2292},"2025-09-26",259.29001,262.87,262.60001,4.41,15600,{"date":2296,"open":2297,"high":2298,"low":2299,"close":1673,"change":1081,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1673},"2025-09-25",257.54001,260.10999,257.14999,-0.59,10300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":78,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-09-24",257.16,261.079987,256.76001,259.73001,0.53,10900,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":2315,"percent_change":2316,"volume":1729,"transactions":9,"vwap":2314},"2025-09-23",257.91,260.14999,258.35999,3.08,1.21,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1048,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-09-22",253.97,256.73999,251.98,255.28,0.44,14300,{"date":2326,"open":2327,"high":2328,"low":2329,"close":1797,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1797},"2025-09-19",258.70001,259.019989,254.059998,-3.83,-1.48,36200,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2336,"change":1257,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-09-18",251.91,257.98001,2.86,17100,{"date":2340,"open":1707,"high":2341,"low":2342,"close":2343,"change":17,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-09-17",254.5,249.62,250.81,0.74,26700,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":1189,"transactions":9,"vwap":2350},"2025-09-16",253.57001,248.67,248.97,-5.87,-2.3,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2206,"change":1719,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2206},"2025-09-15",255.33,257.39001,252.86,0.02,43400,{"date":2361,"open":2320,"high":2362,"low":2363,"close":2364,"change":1406,"percent_change":578,"volume":1959,"transactions":9,"vwap":2364},"2025-09-12",257.019989,253.35001,254.78,{"date":2366,"open":1763,"high":2367,"low":1674,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-11",257.82001,256.98999,9.33,3.77,35800,{"date":2373,"open":2374,"high":1763,"low":2375,"close":2376,"change":1172,"percent_change":1612,"volume":2377,"transactions":9,"vwap":2376},"2025-09-10",247.33,245.11,247.66,25700,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1138,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-09-09",250.10001,251.059998,247.7,248.32001,-0.53,28000,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":1148,"transactions":9,"vwap":2391},"2025-09-08",249.97,251.11,248.60001,249.64999,-2.08,-0.83,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-05",256.26001,250.53999,251.73,-3.26,-1.28,19600,{"date":2403,"open":2404,"high":2182,"low":2405,"close":2182,"change":2406,"percent_change":1373,"volume":1651,"transactions":9,"vwap":2182},"2025-09-04",248.39999,247.41,7.77,{"date":2408,"open":1078,"high":2405,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-03",241.039993,247.22,3.49,1.43,32400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-02",243.020004,245.020004,242.10001,243.73,-4.53,-1.82,13100,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":86,"percent_change":1343,"volume":1720,"transactions":9,"vwap":2428},"2025-08-29",247.45,249.2,246.7,248.25999,{"date":2430,"open":2404,"high":2404,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-08-28",243.82001,246.14,-1.07,-0.43,18100,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-08-27",244.61,248.41,247.21001,2.49,1.02,19200,{"date":2445,"open":1250,"high":2446,"low":1250,"close":2447,"change":621,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-08-26",245.0099945,244.72,-0.16,12300,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2375,"change":1024,"percent_change":1188,"volume":2455,"transactions":9,"vwap":2375},"2025-08-25",244.95,246.12,243.75,24000,{"date":2457,"open":2458,"high":952,"low":2459,"close":2460,"change":2461,"percent_change":2370,"volume":1571,"transactions":9,"vwap":2460},"2025-08-22",239.66,236.57001,246.67,8.96,{"date":2463,"open":996,"high":2464,"low":2465,"close":1242,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":1242},"2025-08-21",238.24001,230.57001,3.57,1.52,56300,{"date":2470,"open":2471,"high":2472,"low":1262,"close":1262,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":1262},"2025-08-20",238.57001,240.83,-5.76,-2.4,58900,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2441,"percent_change":65,"volume":2133,"transactions":9,"vwap":2481},"2025-08-19",237.42,241.7,236,239.89999,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":651,"percent_change":2076,"volume":2488,"transactions":9,"vwap":2487},"2025-08-18",235.5,237.56,232.37,237.41,43100,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-15",248.63,236.11,237.66,-9.88,-3.99,35200,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2501,"change":2502,"percent_change":858,"volume":1114,"transactions":9,"vwap":2501},"2025-08-14",240.98,247.67,247.53999,2.93,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2438,"change":2508,"percent_change":2254,"volume":2509,"transactions":9,"vwap":2438},"2025-08-13",241.14,246.50999,240.11,5.61,28800,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2514,"change":2515,"percent_change":2516,"volume":2039,"transactions":9,"vwap":2514},"2025-08-12",230.46001,239.57001,239,9.01,3.92,{"date":2518,"open":2519,"high":1286,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-08-11",222.39999,222.3,229.99001,8.87,4.01,55100,{"date":2526,"open":2527,"high":1505,"low":1454,"close":2528,"change":1612,"percent_change":1015,"volume":2529,"transactions":9,"vwap":2528},"2025-08-08",221.050003,221.12,47800,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-07",220.22,223.49001,217.22,221.39,-2.7,-1.2,33300,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":1991,"volume":2546,"transactions":9,"vwap":2544},"2025-08-06",220.95,229.89999,217.3,224.089996,5.79,53100,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":1641,"volume":2554,"transactions":9,"vwap":2552},"2025-08-05",216.50999,219.75,214.56,218.3,2.72,20700,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2558,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2558},"2025-08-04",211.89999,215.58,209.75999,5.3,2.52,25200,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1041,"percent_change":1333,"volume":1651,"transactions":9,"vwap":2568},"2025-08-01",210.39999,211.46001,207.73,210.28,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2084,"transactions":9,"vwap":2574},"2025-07-31",213.92999,221.16,208.66,211.22,-2.15,-1.01,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1138,"percent_change":1487,"volume":2538,"transactions":9,"vwap":2582},"2025-07-30",214.52,215.10001,210.67999,213.37,{"date":2584,"open":2585,"high":1379,"low":2586,"close":1412,"change":1848,"percent_change":2587,"volume":2588,"transactions":9,"vwap":1412},"2025-07-29",213.82001,212.10001,0.28,42100,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":528,"percent_change":791,"volume":2595,"transactions":9,"vwap":2594},"2025-07-28",211.3,214.64,209.25,214.11,46700,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2591,"change":1429,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2591},"2025-07-25",210.8,215,207.5,0.83,38300,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":989,"percent_change":1430,"volume":792,"transactions":9,"vwap":2608},"2025-07-24",206.21001,210.87,205.85001,209.57001,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1163,"percent_change":1343,"volume":2615,"transactions":9,"vwap":2614},"2025-07-23",207.7,208.64,203.52,207.97,34500,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2620,"change":2621,"percent_change":611,"volume":2622,"transactions":9,"vwap":2620},"2025-07-22",200.95,207.14,206.2,4.35,26300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-07-21",204.7,205.0099945,201.35001,201.85001,-1.05,-0.52,27800,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1998,"percent_change":2638,"volume":2538,"transactions":9,"vwap":2637},"2025-07-18",204.080002,205.69,201.089996,202.89999,0.3,{"date":2640,"open":2641,"high":2625,"low":2642,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-07-17",203.78999,202.3,-1,-0.49,29500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1258,"percent_change":1121,"volume":2652,"transactions":9,"vwap":2651},"2025-07-16",202.31,204.60001,199.16,203.3,59200,{"date":2654,"open":2655,"high":2655,"low":2656,"close":2657,"change":448,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-07-15",208.28,199.82001,200.24001,-2.27,109600,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1430,"percent_change":499,"volume":2666,"transactions":9,"vwap":2665},"2025-07-14",205.10001,207.96001,203.39999,204.89999,120900,{"date":2668,"open":2669,"high":2670,"low":2669,"close":2671,"change":2672,"percent_change":2412,"volume":2673,"transactions":9,"vwap":2671},"2025-07-11",200.78,205.39999,204.13,2.88,64400,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-07-10",209.020004,210.2,201,201.25,-6.88,-3.31,102800,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":1764,"volume":2690,"transactions":9,"vwap":2688},"2025-07-09",214.33,215.27,206.48,208.13,-3.34,60200,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":172,"percent_change":136,"volume":2697,"transactions":9,"vwap":2696},"2025-07-08",210.57001,215.14999,208.64999,211.47,124800,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-07-07",219.070007,210.91,211.27,-9.86,-4.46,83600,{"date":2707,"open":2708,"high":2535,"low":2708,"close":2709,"change":2710,"percent_change":1104,"volume":2711,"transactions":9,"vwap":2709},"2025-07-03",217.2,221.13,5.2,89200,{"date":2713,"open":1398,"high":2714,"low":2715,"close":2716,"change":2323,"percent_change":172,"volume":2717,"transactions":9,"vwap":2716},"2025-07-02",217.39999,213,215.92999,78100,{"date":2719,"open":2720,"high":2721,"low":2720,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-07-01",210.27,218.92999,215.49001,4.19,1.98,60500,{"date":2727,"open":2728,"high":2729,"low":2591,"close":2591,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2591},"2025-06-30",215.64999,216.25,-4.19,-1.94,73800,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2722,"change":2105,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2722},"2025-06-27",211.5,216.3,209.14999,1.64,132600,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":702,"volume":2747,"transactions":9,"vwap":2745},"2025-06-26",206.37,213.16,205.25,212.020004,4.77,96900,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-06-25",208,208.24001,204.58,207.25,-2.78,-1.32,73300,{"date":2758,"open":2759,"high":2760,"low":2600,"close":2761,"change":2762,"percent_change":1584,"volume":2763,"transactions":9,"vwap":2761},"2025-06-24",209.55,211.039993,210.029999,0.78,44100,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2593,"change":2769,"percent_change":1258,"volume":2770,"transactions":9,"vwap":2593},"2025-06-23",204.0099945,209.5,203.64,6.22,52100,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":65,"percent_change":1899,"volume":2777,"transactions":9,"vwap":2776},"2025-06-20",204.67,205.42999,201.0099945,203.029999,65000,{"date":2779,"open":2780,"high":2781,"low":2628,"close":2782,"change":2783,"percent_change":449,"volume":2784,"transactions":9,"vwap":2782},"2025-06-18",204.50999,207.28999,201.98,-3.14,71400,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-06-17",201.78999,207.32001,201.2,205.12,2.31,1.14,48200,{"date":2795,"open":2796,"high":2619,"low":2796,"close":2797,"change":1374,"percent_change":111,"volume":2798,"transactions":9,"vwap":2797},"2025-06-16",200.28999,202.81,51100,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":1294,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-06-13",199.57001,205.34,199.11,201.34,-1.63,39700,{"date":2808,"open":2809,"high":2773,"low":2810,"close":2773,"change":2811,"percent_change":1667,"volume":1943,"transactions":9,"vwap":2773},"2025-06-12",200,198.42999,2.67,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":923,"percent_change":167,"volume":2818,"transactions":9,"vwap":2817},"2025-06-11",202.23,203.020004,200.27,202,21300,{"date":2820,"open":2821,"high":2822,"low":2821,"close":2657,"change":2823,"percent_change":2724,"volume":2824,"transactions":9,"vwap":2657},"2025-06-10",196.11,200.64999,3.88,29000,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":1958,"percent_change":824,"volume":2831,"transactions":9,"vwap":2830},"2025-06-09",198.92999,199.89999,193.029999,196.36,72400,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":1912,"percent_change":1006,"volume":1025,"transactions":9,"vwap":2837},"2025-06-06",197.14999,198.16,192.87,195.87,{"date":2839,"open":2840,"high":2841,"low":182,"close":2842,"change":1289,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-06-05",192.42,196.17,194.21001,0.58,60800,{"date":2846,"open":2847,"high":2817,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-06-04",200.89999,191.56,193.089996,-6.94,-3.47,112000,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-06-03",220.36,222.78999,199.73,200.029999,-21.72,-9.79,81300,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-06-02",232.17999,234.44,220.91,221.75,-12.27,-5.24,172600,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":1343,"volume":2878,"transactions":9,"vwap":2876},"2025-05-30",231.25,235.99001,229.5,234.020004,2,226600,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":832,"volume":2886,"transactions":9,"vwap":2884},"2025-05-29",229.74001,232.029999,228.21001,232.020004,1.49,169000,{"date":2888,"open":2889,"high":2889,"low":2890,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-05-28",238.16,230.53,-6.06,-2.56,127800,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-05-27",233.11,238.089996,229.23,236.59,6.86,2.99,98500,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-05-23",227.89999,231.7,226.8,229.73,-0.07,-0.03,123300,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":1942,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2917},"2025-05-22",234.080002,235.83,229.50999,229.8,-1.51,85900,{"date":2921,"open":2922,"high":1220,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-05-21",244.96001,232.62,233.33,-13.42,-5.44,59100,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-05-20",251,252.46001,246.39999,246.75,-5.45,-2.16,78400,{"date":2938,"open":2939,"high":2940,"low":1923,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-05-19",247.080002,252.2,3.35,1.35,66200,{"date":2945,"open":2946,"high":1707,"low":2947,"close":2948,"change":2949,"percent_change":908,"volume":2950,"transactions":9,"vwap":2948},"2025-05-16",242.78999,242.61,248.85001,5.7,85700,{"date":2952,"open":2953,"high":2954,"low":2953,"close":2955,"change":2956,"percent_change":549,"volume":2957,"transactions":9,"vwap":2955},"2025-05-15",239.53,244.50999,243.14999,4.17,65500,{"date":2959,"open":2499,"high":2499,"low":1195,"close":1046,"change":2960,"percent_change":849,"volume":2961,"transactions":9,"vwap":1046},"2025-05-14",-3.38,40500,{"date":2963,"open":1086,"high":2964,"low":1145,"close":2965,"change":2966,"percent_change":874,"volume":2967,"transactions":9,"vwap":2965},"2025-05-13",245.64999,242.36,1.08,43500,{"date":2969,"open":2970,"high":977,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-05-12",240.49001,241.28,6.29,2.68,23400,{"date":2976,"open":1186,"high":2977,"low":2978,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-05-09",240.0099945,234.99001,-4.59,-1.92,46600,{"date":2983,"open":2984,"high":2985,"low":1064,"close":2986,"change":2843,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},"2025-05-08",240.34,245.45,239.58,0.24,13500,{"date":2990,"open":2991,"high":2992,"low":2514,"close":2514,"change":1033,"percent_change":2993,"volume":1967,"transactions":9,"vwap":2514},"2025-05-07",240.75,244,-0.51,{"date":2995,"open":1064,"high":2996,"low":1019,"close":2997,"change":1258,"percent_change":2998,"volume":1686,"transactions":9,"vwap":2997},"2025-05-06",240.48,240.23,1.29,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3003,"change":3004,"percent_change":3005,"volume":1771,"transactions":9,"vwap":3003},"2025-05-05",238.33,241.14999,237.17,-3.51,-1.46,{"date":3007,"open":3008,"high":3009,"low":3008,"close":3010,"change":3011,"percent_change":3012,"volume":1525,"transactions":9,"vwap":3010},"2025-05-02",233.050003,241.38,240.67999,7.6,3.26,{"date":3014,"open":1169,"high":3015,"low":3016,"close":3015,"change":691,"percent_change":469,"volume":2435,"transactions":9,"vwap":3015},"2025-05-01",233.080002,229.39999,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-04-30",229.35001,231.3,226.31,231.19,-1.76,-0.76,13400,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-04-29",226.82001,233.85001,226.39,232.95,3.53,1.54,30700,{"date":3036,"open":3037,"high":1271,"low":3038,"close":3039,"change":2966,"percent_change":1049,"volume":1131,"transactions":9,"vwap":3039},"2025-04-28",230.39999,228.039993,229.42,{"date":3041,"open":3042,"high":3043,"low":3042,"close":3044,"change":3045,"percent_change":2433,"volume":3046,"transactions":9,"vwap":3044},"2025-04-25",225.89,228.5,228.34,-2.48,7000,{"date":3048,"open":3049,"high":3050,"low":3049,"close":3050,"change":249,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3050},"2025-04-24",226.42999,230.82001,-0.18,2900,{"date":186,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":989,"volume":3059,"transactions":9,"vwap":3057},227.59,231.67999,225.67999,231.23,3.64,5700]