[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LDOS":3,"homepage-market-summary":35,"stock-historical-LDOS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LDOS","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},"Leidos Holdings, Inc.","NYSE",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Leidos Holdings Inc is a technology, engineering, and science company that provides services and solutions in the defense, intelligence, civil, and health management, both domestically and internationally. The customers of the company includes the U.S. Department of Defense (\"DoD\"), the U.S. Intelligence Community, the U.S. Department of Homeland Security (\"DHS\"), the Federal Aviation Administration (\"FAA\"), the Department of Veterans Affairs (\"VA\"), and many other U.S. civilian, state and local government agencies, etc. The company is engaged in four reportable segments; National Security & Digital, Health & Civil, Commercial & International and Defense Systems. It provides a wide array of scientific, engineering and technical services and solutions across these reportable segments.","47,000","Reston, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.4399,1.72,"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},119.45,117.5,120.2,116.505,117.74,1.71,1.45,1475179.241195,28557,119.1079,205.77,98.86,1186230.1825773506,19.3,5022,{"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":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},1140185,416167475.826915,-15.88,"2025-04-23",[187,188,197,208,219,230,240,250,261,271,281,292,303,314,323,334,345,356,367,377,387,398,409,420,430,441,452,463,474,485,496,507,518,529,540,550,560,571,582,593,604,614,625,636,645,656,667,678,689,700,711,722,733,743,753,763,772,781,789,797,806,815,824,833,841,849,858,866,874,883,891,899,908,916,925,934,942,950,959,966,975,984,991,999,1006,1013,1022,1031,1039,1048,1057,1065,1074,1081,1090,1099,1106,1115,1123,1128,1136,1144,1153,1161,1167,1175,1184,1193,1200,1209,1217,1226,1234,1243,1251,1259,1268,1277,1285,1293,1302,1309,1317,1325,1334,1341,1350,1359,1366,1373,1381,1389,1396,1404,1412,1421,1430,1437,1445,1453,1461,1470,1479,1488,1496,1504,1511,1518,1526,1535,1543,1551,1559,1568,1576,1584,1591,1599,1608,1617,1625,1632,1639,1648,1654,1662,1671,1679,1687,1695,1703,1712,1721,1729,1738,1745,1753,1760,1768,1777,1785,1793,1802,1810,1819,1827,1833,1840,1849,1857,1865,1874,1882,1891,1899,1908,1916,1924,1933,1942,1949,1956,1964,1969,1976,1985,1991,1999,2006,2013,2019,2027,2036,2043,2051,2059,2066,2075,2080,2088,2093,2101,2107,2115,2123,2130,2137,2144,2151,2159,2166,2174,2181,2188,2196,2202,2208,2213,2220,2228,2236,2245,2252,2261,2267,2274,2281,2290,2299,2305,2312,2320,2328,2334,2339,2347,2352,2357,2365,2371,2378,2384,2392,2397,2404,2411,2419,2426,2434,2441,2448,2455,2462,2467,2476,2484,2490,2497,2504,2511,2518,2526,2531,2540,2547,2554,2562,2571,2580,2585,2593,2598,2604,2611,2620,2627,2634,2642,2648,2656,2665,2673,2680,2688,2696,2702,2709,2716,2723,2730,2737,2745,2752,2760,2769,2776,2784,2792,2799,2807,2814,2819,2827,2835,2843,2850,2857,2865,2873,2880,2887,2894,2901,2908,2916,2923,2930,2938,2946,2954,2961,2969,2977,2986,2993,3000,3007,3014,3022,3028,3033,3039,3045,3052,3060,3065,3073,3080,3087,3095,3101,3106,3112,3119,3127],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",121.94,117.68,-4.23,-3.47,892514.102665,24011,118.6609,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",124.01,125.4,121.95,121.97,0.14,0.11,1081134.281584,25419,122.9863,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",123.08,123.8999,121.67,121.83,-1.27,-1.03,1090018.952043,21962,122.272,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",121.77,125,121.66,123.1,0.75,0.61,1102509.067211,24488,122.8588,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",122.99,121.11,122.35,-1.26,-1.02,961268.822018,23508,122.1752,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":77,"volume":247,"transactions":248,"vwap":249},"2026-09-25",122.84,124.96,122.27,123.61,0.26,939948.668411,32710,123.7727,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",124.54,125.6,123.33,123.35,-1.34,-1.07,1149819.529166,21721,123.901,{"date":262,"open":263,"high":264,"low":232,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",123.91,126.19,124.69,1.38,1.12,1555044.992805,23613,124.9969,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",129.25,122.79,123.31,-4.92,-3.84,1079320.090168,25487,123.8036,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",127.79,129.16,126.94,128.23,0.54,0.42,1121714.667349,25337,128.2225,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",130.5,130.8374,127.25,127.69,-3.27,-2.5,3279121.784782,25720,127.9786,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",130.93,131.64,129.81,130.96,1.61,1.24,1000034.960914,20827,130.9376,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":204,"percent_change":136,"volume":320,"transactions":321,"vwap":322},"2026-09-16",128.44,131.0205,128,129.35,1720146.649945,28212,129.5772,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",130.49,133.9254,127.58,129.24,-3.59,-2.7,1048680.180777,27360,129.4481,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",130.43,133.91,129.14,132.83,3.97,3.08,1195283.055608,32453,132.9944,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",129.75,129.83,126.76,128.86,-0.69,-0.53,1227425.460627,41254,128.4295,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",128.61,130.79,128.07,129.55,1.41,1.1,1111867.588263,32182,129.6807,{"date":368,"open":369,"high":370,"low":360,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",129.49,130.67,128.14,-1.1,-0.85,1184070.845564,29028,129.1285,{"date":378,"open":379,"high":380,"low":381,"close":328,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",131.05,132.98,128.41,-3.81,-2.86,1594934.220025,29966,129.6397,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",131.48,134.58,131.0001,133.05,0.69,0.52,1078777.473478,25833,133.1765,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",134.48,136.89,131.13,132.36,-1.42,-1.06,1320898.382921,28971,132.5073,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",138.24,138.5,133.215,133.78,-5.4,-3.88,966442.2814,28827,134.4339,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":215,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",140.49,142.48,138.08,139.18,-0.73,1199052.053669,29495,139.3695,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",140.59,142.44,139.47,140.21,-0.45,-0.32,1422760.116324,26648,140.8124,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",140.45,141.615,138.73,140.66,0.8,0.57,950282.772708,21368,140.3352,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",137.83,140.58,137.07,139.86,2.43,1.77,880533.318673,21726,139.5155,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",134.32,138.06,134.27,137.43,2.89,2.15,944752.520597,21241,137.2064,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",137.68,137.93,134.44,134.54,-3.89,-2.81,1249014.853807,28012,135.3668,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",140.91,141.12,137.95,138.43,-2.96,-2.09,737194.221902,21815,138.7435,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",142.12,143.6,140.02,141.39,0.02,0.01,954953.804377,22266,141.6343,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",145.23,146.29,140.1,141.37,-4.94,-3.38,1156806.170324,29259,142.3268,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",143.56,147.33,142.52,146.31,2.83,1.97,1170994.42352,27574,146.1933,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",143.4,145.37,142.515,143.48,1.23,0.86,1223834.630745,25771,144.0783,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":372,"volume":547,"transactions":548,"vwap":549},"2026-08-17",143.18,143.58,141.52,142.25,-1.58,1085244.396202,27201,142.2415,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":536,"volume":557,"transactions":558,"vwap":559},"2026-08-14",143,144.345,141.19,143.83,1.22,1386696.359566,28044,143.184,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",140.25,143.185,139.71,142.61,2.23,1.59,1652616.969473,31257,141.8259,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",138.3,140.485,138.0795,140.38,-0.51,-0.36,1698382.649173,35645,139.6126,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",137.88,143.16,137.345,140.89,1.79,1.29,1792085.656527,31265,141.1537,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-10",137.33,141,136.785,139.1,1.53,1.11,1841207.910729,35226,139.1213,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":25,"volume":611,"transactions":612,"vwap":613},"2026-08-07",133.23,137.75,132.71,137.57,2.31,1924443.45126,38320,136.297,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",129.63,135.5,128.045,135.26,8.41,6.63,1981525.127862,40037,133.9729,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",129.64,132.0216,126.6701,126.85,-3.75,-2.87,2366786.555451,41716,127.5757,{"date":637,"open":243,"high":638,"low":243,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",132.07,130.6,11.88,10.01,2808394.158203,59226,129.273,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",117.69,119.47,116.84,118.72,3.12,2.7,1833623.61018,39437,118.4511,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",111.14,115.74,111,115.6,3.19,2.84,1143418.117046,24836,114.4647,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",112.75,113.145,110.2799,112.41,-1.96,-1.71,1144229.800898,27994,112.0478,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",117.75,117.815,113.98,114.37,-3.99,-3.37,1420525.325522,31692,115.0327,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",116.16,119.18,116.14,118.36,3.41,2.97,1407387.350597,29351,118.1908,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-27",112.35,115.555,112.06,114.95,2.81,2.51,1393469.592859,29186,114.7554,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-24",112.01,115.82,111.5,112.14,1.81,1.64,1149649.551557,27415,113.0304,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-23",107.68,111.3,107.25,110.33,3.07,2.86,1129998.626055,26355,109.851,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":566,"volume":740,"transactions":741,"vwap":742},"2026-07-22",106.49,107.54,105.76,107.26,2.34,1001196.555798,22394,107.0552,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":673,"volume":750,"transactions":751,"vwap":752},"2026-07-21",104.6,106.12,103.9,104.92,-2.1,1538122.083255,35395,104.7919,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":287,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-20",106.19,107.635,105.01,107.02,0.51,1731337.793137,40100,106.8074,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-17",108.68,110.91,105.75,106.48,-1.81,-1.67,2094400,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-16",108.8,109.66,107.27,108.29,0.08,0.07,1574500,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-15",107,110,108.21,1.65,1.55,1238200,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-14",104.019997,108.059998,104.010002,106.56,-0.02,1059300,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-13",108.41,108.64,105.21,106.58,-0.44,-0.41,1238800,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-10",108.94,109,105.29,107.019997,0.4,0.38,1068000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-09",105.53,107.2,104.29,106.62,-0.56,-0.52,1676100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-08",107.13,108.14,106.36,107.18,-1.39,-1.28,969400,{"date":834,"open":835,"high":660,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-07",109.97,107.33,108.57,-0.15,-0.14,1375800,{"date":842,"open":843,"high":835,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-06",108.5,107.040001,108.72,-0.12,-0.11,1844100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-02",104.88,108.9,104.52,108.84,5.77,5.6,2315500,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-07-01",103.89,105.81,103.050003,103.07,0.1,1645100,{"date":867,"open":868,"high":869,"low":31,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-30",100,104.25,102.97,2.53,2.52,1988000,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-29",102.3,103.67,99.63,100.44,-1.32,-1.3,2650000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-26",99.75,102.54,99.53,101.76,1.76,2473900,{"date":892,"open":893,"high":894,"low":895,"close":868,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":868},"2026-06-25",103.71,105.39,99.65,-4.32,-4.14,1601300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-24",106.050003,107.07,103.5,104.32,-1.79,-1.69,1426900,{"date":909,"open":910,"high":911,"low":869,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-23",106.55,106.86,106.11,1.27,1.21,1754400,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-22",105.31,105.67,101.089996,104.84,-2.28,-2.13,3058100,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-18",109.019997,109.5,106.080002,107.12,-1.55,-1.43,6872600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":896,"volume":941,"transactions":9,"vwap":939},"2026-06-17",110.43,111.83,108,108.67,-4.91,2530500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":236,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-16",114.019997,116.13,113.51,113.58,-0.89,1863100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-15",121.16,121.91,113.28,114.6,-7.56,-6.19,2581700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":778,"percent_change":779,"volume":965,"transactions":9,"vwap":964},"2026-06-12",123,124.5,121.45,122.16,1199200,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-11",121.61,123.81,121.34,122.080002,0.39,0.32,746100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-10",123.52,124.6,121.44,121.69,-1.83,-1.48,1285500,{"date":985,"open":986,"high":987,"low":988,"close":977,"change":116,"percent_change":989,"volume":990,"transactions":9,"vwap":977},"2026-06-09",122.5,124.55,121.88,0.59,896900,{"date":992,"open":993,"high":222,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-08",123.44,122.15,122.8,-1.63,-1.31,1028400,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":839,"percent_change":847,"volume":1005,"transactions":9,"vwap":1004},"2026-06-05",126.059998,127.2,124.019997,124.43,1258600,{"date":1007,"open":1008,"high":286,"low":1009,"close":1010,"change":1011,"percent_change":58,"volume":1012,"transactions":9,"vwap":1010},"2026-06-04",126.64,124.059998,124.57,0.22,1092200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",123.56,125.94,121.85,124.35,-2.47,-1.95,1245000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",126,127.66,123.25,126.82,-0.9,-0.7,1506800,{"date":1032,"open":1033,"high":1034,"low":297,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-01",129.10001,131.14,127.72,-0.08,-0.06,1290100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-29",131.39999,132.23,127,127.8,-3.79,-2.88,2600800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-28",130,134.47,129.64999,131.59,0.97,0.74,1409100,{"date":1058,"open":318,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-27",132.57001,127.52,130.62,2.5,1.95,1453300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-26",125.47,128.38,124,128.12,2.11,1.67,1221800,{"date":1075,"open":1076,"high":1077,"low":961,"close":1078,"change":696,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-22",123.39,126.98,126.010002,2.41,774900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-21",123.36,124.17,121.2,123.040001,-1.35,-1.09,847400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-20",125.089996,125.12,122.38,124.39,-1.57,-1.25,1115300,{"date":1100,"open":1101,"high":1102,"low":1003,"close":1103,"change":267,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-19",125.059998,127.44,125.96,0.9,907400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-18",123.34,125.93,122.64,124.84,1.15,0.93,1284900,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":982,"volume":1122,"transactions":9,"vwap":1120},"2026-05-15",126.42,127.71,122.75,123.69,-1.86,1242800,{"date":1124,"open":252,"high":1125,"low":977,"close":1126,"change":266,"percent_change":600,"volume":1127,"transactions":9,"vwap":1126},"2026-05-14",126.69,125.55,989600,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1084,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1084},"2026-05-13",126.62,127.74,121.53,-4.22,-3.29,1589600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":106,"volume":1143,"transactions":9,"vwap":1141},"2026-05-12",128.96001,130.95,126.6,128.39,0.71,2307600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-11",128.67999,129.99001,125.34,127.68,-2.43,-1.87,1890300,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-08",131.12,127.87,130.11,-1.15,-0.88,1515800,{"date":1162,"open":1163,"high":617,"low":1050,"close":1164,"change":1165,"percent_change":330,"volume":1166,"transactions":9,"vwap":1164},"2026-05-07",133.84,131.25999,-3.64,1447300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":770,"volume":1174,"transactions":9,"vwap":1172},"2026-05-06",135.89999,136.53,129.36,134.89999,-2.29,2230500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-05",152.35001,153.89999,137.11,137.19,-11.62,-7.81,2252400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-04",148.75,152.37,148.49001,148.81,-0.42,-0.28,2071600,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":503,"percent_change":503,"volume":1199,"transactions":9,"vwap":1198},"2026-05-01",150,150.8,148.56,149.23,1163300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-30",145.49001,149.56,144.91,149.22,3.31,2.27,853600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":93,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-29",146.16,147.28999,144.89999,145.91,-0.16,785800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-28",145.88,147.17999,143.050003,146.14999,1.91,1.32,869700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1097,"volume":1233,"transactions":9,"vwap":1231},"2026-04-27",146.47,147.86,143.39,144.24001,-1.82,627500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-24",146.75,146.8,144.17999,146.059998,-1.54,-1.04,798100,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-23",150.72,146.45,147.60001,-3.11,-2.06,1046900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":996,"volume":1258,"transactions":9,"vwap":1256},"2026-04-22",154.21001,154.62,149.98,150.71001,-2.49,877500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-21",153.84,156.21001,152.83,153.2,-1.62,-1.05,700900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-20",155.73,157,153.83,154.82001,-0.35,-0.23,609500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":881,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-17",156.75999,157.73,154.050003,155.17,-0.83,1043400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1265,"volume":1292,"transactions":9,"vwap":1290},"2026-04-16",159.73,160.78999,155.96001,156.47,-2.57,767100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-15",156.53999,159.69,156.10001,159.039993,2.87,1.84,814800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":404,"percent_change":1028,"volume":1308,"transactions":9,"vwap":1307},"2026-04-14",157.92999,158.39,156.039993,156.17,862900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":341,"volume":1316,"transactions":9,"vwap":1314},"2026-04-13",155.19,157.94,153.60001,157.59,4.71,1220300,{"date":1318,"open":1282,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-10",156.81,151.11,152.88,-2.75,-1.77,805300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-09",160.13,160.14,155.58,155.63,-5.01,-3.12,645100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":459,"percent_change":600,"volume":1340,"transactions":9,"vwap":1339},"2026-04-08",158.059998,162,157.69,160.64,789400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-07",159.21001,160.38,157.78,158.87,-0.6,-0.38,635100,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-06",158.52,159.99001,157.8,159.47,0.65,0.41,646700,{"date":1360,"open":1311,"high":1361,"low":1362,"close":1363,"change":706,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-04-02",159.25999,154.080002,158.82001,1.8,688900,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":1371,"percent_change":973,"volume":1372,"transactions":9,"vwap":1370},"2026-04-01",154.48,157.35001,156.0099945,0.49,852800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":536,"volume":1380,"transactions":9,"vwap":1378},"2026-03-31",156.020004,158.49001,154.38,155.52,1.33,997600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":256,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-30",157.10001,157.39999,152.74001,154.19,-0.86,1023000,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":881,"volume":1395,"transactions":9,"vwap":1393},"2026-03-27",157.5,154.97,155.53,-2.05,675100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":881,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-26",158.050003,159.87,156.85001,157.58,-0.82,611300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":847,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-25",160,161.0099945,156.82001,158.88,-0.07,714200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-24",161.13,163.27,157.25,158.99001,-3.55,-2.18,1158200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-23",166.44,167.98,162.50999,162.53999,-3.33,-2.01,1290200,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1036,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-20",164.7,166.82001,165.87,-0.05,4464700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":92,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-19",165.92999,167.12,165,165.95,-0.48,989200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":880,"volume":1452,"transactions":9,"vwap":1450},"2026-03-18",168.78999,170.28999,166.64,166.75,-2.23,948000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":599,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-17",168.31,170.60001,166.39999,168.98,0.91,1058200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-16",172.52,172.78,166.31,167.45,-6.41,-3.69,1342500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-13",174.98,175.39999,172.47,173.86,0.05,0.03,791600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-12",173.31,175.67999,172.16,173.81,0.44,0.25,1152800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":536,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-11",171.89999,175.82001,170.52,173.37,0.5,933300,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-10",177.94,170.029999,172.50999,-7.03,-3.92,1313400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":786,"percent_change":1113,"volume":1510,"transactions":9,"vwap":1509},"2026-03-09",177.17999,180.0099945,174.029999,179.53999,926800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":566,"percent_change":913,"volume":1517,"transactions":9,"vwap":1516},"2026-03-06",175.64999,179.13,174.25999,177.89,978400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1241,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-03-05",175.48,176.89,173.23,175.66,-0.59,1046000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-04",180.64999,181,176.52,176.7,-3.95,-2.19,1290900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1528,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1528},"2026-03-03",177.17,181.13,176.089996,1.25,0.7,1810100,{"date":1544,"open":1545,"high":1509,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-03-02",177,174.75,179.39999,4.3,2.46,1579800,{"date":1552,"open":1553,"high":1545,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-27",174.77,173.62,175.10001,-0.76,-0.43,1549300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-26",172.0099945,176.49001,170.71001,175.86,5.97,3.51,1375900,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1150,"volume":1575,"transactions":9,"vwap":1573},"2026-02-25",174.97,175.44,168.14999,169.89,-4.24,1483300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":310,"volume":1583,"transactions":9,"vwap":1581},"2026-02-24",171.94,174.8,171.5,174.13,2.13,1512000,{"date":1585,"open":1586,"high":1587,"low":1456,"close":1588,"change":1589,"percent_change":1387,"volume":1590,"transactions":9,"vwap":1588},"2026-02-23",172.17999,174,172,-1.5,1113200,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1096,"volume":1598,"transactions":9,"vwap":1596},"2026-02-20",175.029999,175.22,171.55,173.5,-2.77,936500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-19",170.7,177.42,170.050003,176.27,4.74,2.76,1365300,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-18",163.44,172.020004,161.050003,171.53,10,6.19,2092300,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-17",178.27,179.2,161.53,-14.77,-8.38,2595900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":524,"volume":1005,"transactions":9,"vwap":1630},"2026-02-13",172.34,176.64999,171.64,176.3,4.86,{"date":1633,"open":1594,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1028,"volume":1638,"transactions":9,"vwap":1636},"2026-02-12",179.47,169.17999,171.44,-1.56,1477400,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-11",194.72,196,172.45,173,-21.72,-11.15,1526500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1641,"change":203,"percent_change":779,"volume":1653,"transactions":9,"vwap":1641},"2026-02-10",194.57001,195.34,191.22,764100,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":567,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-02-09",194.32001,195.94,193.22,194.58,0.82,659800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-06",187.66,194.28,186.38,192.99001,6.91,3.71,736000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1097,"volume":1678,"transactions":9,"vwap":1676},"2026-02-05",187.95,190.87,185.36,186.080002,-2.36,1019600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1087,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-02-04",189.28,191,186.82001,188.44,-0.71,877100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1113,"volume":1694,"transactions":9,"vwap":1692},"2026-02-03",187.97,190.45,185.83,189.78999,1.75,868000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":93,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-02-02",187.53999,188.63,185.85001,188.039993,-0.13,697800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-30",185.67,188.39,184.69,188.28,1.09,0.58,946300,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-29",188.46001,190.41,185.69,187.19,-0.58,-0.31,585600,{"date":1722,"open":1699,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-28",188.21001,184,187.77,0.62,0.33,599000,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-27",188.69,189.3,186.42999,187.14999,-2.35,-1.24,804800,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1028,"volume":1744,"transactions":9,"vwap":1742},"2026-01-26",193,185.89999,189.5,-1.73,844600,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1158,"volume":1752,"transactions":9,"vwap":1750},"2026-01-23",194.99001,198,190.17999,191.23,-2.22,659400,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1379,"percent_change":393,"volume":1759,"transactions":9,"vwap":1758},"2026-01-22",192.7,196.059998,189.67,193.45,860900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":126,"volume":1767,"transactions":9,"vwap":1765},"2026-01-21",191.36,193.61,189.24001,192.12,1.2,920800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-20",193.49001,195.52,190.8,190.92,-3.78,-1.94,766300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":393,"volume":1784,"transactions":9,"vwap":1782},"2026-01-16",192.22,194.73,190.81,194.7,1.34,889000,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1379,"volume":1792,"transactions":9,"vwap":1790},"2026-01-15",190.39,193.50999,189,193.36,2.54,1095700,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-14",196.039993,197.14999,188.25999,190.82001,-5.14,-2.62,1319100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":58,"volume":1809,"transactions":9,"vwap":1807},"2026-01-13",196.77,199.089996,195.059998,195.96001,0.36,974700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-12",198.8,200.66,194.89999,195.60001,-2.74,-1.38,965500,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":651,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2026-01-09",193.67999,201,193.64999,198.34,1.6,994800,{"date":1828,"open":1748,"high":1829,"low":1830,"close":1831,"change":830,"percent_change":1685,"volume":1832,"transactions":9,"vwap":1831},"2026-01-08",205,187.75999,195.22,1765400,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":948,"percent_change":436,"volume":1839,"transactions":9,"vwap":1838},"2026-01-07",198.88,202.23,195.98,196.61,1148300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2026-01-06",195.2,197.92999,194.64999,197.5,2.01,1.03,747300,{"date":1850,"open":1851,"high":1852,"low":1724,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-05",185.23,196.39999,195.49001,12.02,6.55,1197400,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":728,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2026-01-02",179.60001,183.78,178.81,183.47,1.7,654400,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-31",182.53,183.059998,180.32001,180.39999,-2.95,-1.61,649300,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1158,"volume":1881,"transactions":9,"vwap":1879},"2025-12-30",185.039993,185.66,182.46001,183.35001,-2.14,658200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-29",185.82001,186.86,184.2,185.49001,-0.37,-0.2,314900,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":804,"volume":1898,"transactions":9,"vwap":1896},"2025-12-26",187.11,187.42,185.3,185.86,-0.77,278000,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-24",186.32001,187.5,185.61,186.63,0.31,0.17,272700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1901,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1901},"2025-12-23",185.98,187.35001,184.64,0.28,0.15,553700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1055,"volume":1923,"transactions":9,"vwap":1921},"2025-12-22",185.19,187.38,184.14,186.039993,1.36,700400,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-19",181.28999,184.78,180.28999,184.67999,3.49,1.93,2420900,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-18",182.22,183.57001,180.63,181.19,-0.17,-0.09,886800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":92,"percent_change":803,"volume":1948,"transactions":9,"vwap":1947},"2025-12-17",181.059998,183.61,180,181.36,852500,{"date":1950,"open":1896,"high":1951,"low":1952,"close":1953,"change":1045,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-16",186.5,180.74001,182.16,-2.04,882200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1774,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-12-15",188.36,189.73,184.88,185.95,-1.99,955000,{"date":1965,"open":1966,"high":1967,"low":1893,"close":1959,"change":92,"percent_change":1190,"volume":1968,"transactions":9,"vwap":1959},"2025-12-12",190.53,191.53,1152300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1966,"change":1974,"percent_change":1975,"volume":1661,"transactions":9,"vwap":1966},"2025-12-11",189.050003,191.53999,187.39999,2.22,1.18,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-10",184.16,189.41,184.0099945,188.31,3.36,1.82,770100,{"date":1986,"open":1903,"high":1987,"low":1929,"close":1988,"change":1989,"percent_change":578,"volume":1990,"transactions":9,"vwap":1988},"2025-12-09",186.98,184.95,-0.67,872900,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-08",187.33,184.42,185.62,-1.2,-0.64,887600,{"date":2000,"open":2001,"high":2001,"low":2002,"close":1683,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1683},"2025-12-05",191.62,183.91,-5.6,-2.91,917200,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":1071,"volume":2012,"transactions":9,"vwap":2010},"2025-12-04",189.039993,196.56,192.42,3.98,782900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1684,"change":78,"percent_change":111,"volume":2018,"transactions":9,"vwap":1684},"2025-12-03",187.84,189.080002,186.8,585300,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1087,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-12-02",189.11,189.98,186.27,187.070007,-0.72,764800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-01",190.46001,191.73,188.33,188.42,-2.68,-1.4,769900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1055,"percent_change":972,"volume":2042,"transactions":9,"vwap":2041},"2025-11-28",190.85001,191.67,190.3,191.10001,379600,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1347,"volume":2050,"transactions":9,"vwap":2048},"2025-11-26",191.8,192.92,190.19,190.36,-1.14,760800,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":707,"volume":2058,"transactions":9,"vwap":2056},"2025-11-25",187.89999,192.13,187.48,191.5,4.69,872800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":973,"percent_change":1906,"volume":2065,"transactions":9,"vwap":2064},"2025-11-24",185.81,187.75,183.85001,186.81,1267400,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-21",186.31,189.53999,185.55,186.49001,0.83,0.45,1025800,{"date":2076,"open":2077,"high":1740,"low":1675,"close":1877,"change":2078,"percent_change":1121,"volume":2079,"transactions":9,"vwap":1877},"2025-11-20",191.25,-3.52,808600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":779,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-11-19",188.74001,190.14,187.22,189.17999,0.04,649800,{"date":2089,"open":2090,"high":2091,"low":1697,"close":2021,"change":973,"percent_change":1906,"volume":2092,"transactions":9,"vwap":2021},"2025-11-18",188.98,190.94,677700,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1800,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-11-17",191.050003,191.64999,188.24001,188.78999,-1.37,597000,{"date":2102,"open":2041,"high":2103,"low":2104,"close":2105,"change":136,"percent_change":1476,"volume":2106,"transactions":9,"vwap":2105},"2025-11-14",191.72,188.94,191.41,823200,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1159,"volume":2114,"transactions":9,"vwap":2112},"2025-11-13",193.88,195.39,190.67,191.32001,-1.7,790100,{"date":2116,"open":1845,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-12",199.55,192.74001,193.020004,-5.23,-2.64,876200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":266,"percent_change":1541,"volume":2129,"transactions":9,"vwap":2128},"2025-11-11",196.49001,200.46001,195.50999,198.25,591800,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":847,"percent_change":1037,"volume":2136,"transactions":9,"vwap":2135},"2025-11-10",197.32001,198.089996,194.24001,196.87,570300,{"date":2138,"open":2139,"high":1748,"low":2140,"close":2141,"change":1974,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-11-07",195.13,193.050003,196.98,1.14,605700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1719,"percent_change":1215,"volume":2150,"transactions":9,"vwap":2149},"2025-11-06",195.070007,197.78,193.25,194.75999,684000,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2146,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2146},"2025-11-05",199.98,202,194.75,-4.48,-2.25,1018600,{"date":2160,"open":2161,"high":30,"low":2162,"close":2117,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2117},"2025-11-04",189.64999,188.10001,6.5,3.37,1509400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2140,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2140},"2025-11-03",189.94,194.12,188.25,2.58,1.35,1639500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":436,"percent_change":93,"volume":2180,"transactions":9,"vwap":2179},"2025-10-31",191.0099945,192.8,189.12,190.47,749200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":1773,"change":1606,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1773},"2025-10-30",188.57001,192.24001,188.080002,1.47,835500,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":121,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-10-29",187.0099945,190.71001,186.10001,188.16,0.19,531500,{"date":2197,"open":2021,"high":2198,"low":2199,"close":2200,"change":881,"percent_change":351,"volume":2201,"transactions":9,"vwap":2200},"2025-10-28",189.77,186.97,187.81,581200,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2021,"change":373,"percent_change":436,"volume":2207,"transactions":9,"vwap":2021},"2025-10-27",189.96001,190.020004,188.23,583100,{"date":2209,"open":2112,"high":2112,"low":2210,"close":2204,"change":932,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2204},"2025-10-24",183.75999,-0.75,779700,{"date":2214,"open":2215,"high":2216,"low":1698,"close":2217,"change":2218,"percent_change":787,"volume":2219,"transactions":9,"vwap":2217},"2025-10-23",189.070007,193.23,191.39,2.92,813600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":1150,"volume":2227,"transactions":9,"vwap":2225},"2025-10-22",192.62,193.39999,188,188.47,-4.69,832100,{"date":2229,"open":1781,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-21",193.72,190.5,193.16,2.67,1.4,855500,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-20",186.28,191.28999,185.10001,190.49001,5.98,3.24,536300,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":864,"percent_change":1476,"volume":2251,"transactions":9,"vwap":2250},"2025-10-17",184.25999,185.75999,180.45,184.50999,774800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-16",186.14,187.36,183.99001,184.41,-2.16,-1.16,628400,{"date":2262,"open":2263,"high":1681,"low":2264,"close":2265,"change":1029,"percent_change":1888,"volume":2266,"transactions":9,"vwap":2265},"2025-10-15",187.67,184.28999,186.57001,496000,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1379,"percent_change":116,"volume":2273,"transactions":9,"vwap":2272},"2025-10-14",185.17,188.8,184.31,187.27,512800,{"date":2275,"open":2162,"high":2276,"low":2277,"close":2278,"change":492,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-10-13",188.38,185.52,185.94,-1.11,781000,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-10",194.47,194.8,187.82001,188.029999,-6.02,-3.1,763500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-09",198.17999,198.61,193.85001,194.050003,-4.18,-2.11,674300,{"date":2300,"open":1748,"high":2301,"low":2302,"close":2303,"change":535,"percent_change":1726,"volume":2304,"transactions":9,"vwap":2303},"2025-10-08",198.56,195.64,198.23,779800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1241,"percent_change":352,"volume":2311,"transactions":9,"vwap":2310},"2025-10-07",198.95,199.28,196.39,197,669000,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1549,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-10-06",195.58,198.81,195,198.039993,1.26,885400,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2314,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2314},"2025-10-03",192.81,197.46001,192,2.69,1.39,868100,{"date":2329,"open":2077,"high":2330,"low":2331,"close":2332,"change":2318,"percent_change":43,"volume":2333,"transactions":9,"vwap":2332},"2025-10-02",193.64,190.059998,192.89,744800,{"date":2335,"open":2064,"high":2336,"low":2064,"close":2337,"change":2233,"percent_change":362,"volume":2338,"transactions":9,"vwap":2337},"2025-10-01",191.66,191.63,956000,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1364,"volume":2346,"transactions":9,"vwap":2344},"2025-09-30",186.21001,189.74001,186.059998,188.96001,3.35,844400,{"date":2348,"open":2349,"high":1902,"low":2350,"close":1903,"change":1142,"percent_change":813,"volume":2351,"transactions":9,"vwap":1903},"2025-09-29",186.22,184.089996,846900,{"date":2353,"open":1879,"high":1699,"low":2354,"close":2355,"change":1791,"percent_change":2326,"volume":2356,"transactions":9,"vwap":2355},"2025-09-26",181.44,184.89999,838200,{"date":2358,"open":2359,"high":2360,"low":1620,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-25",187.28999,188.37,182.36,-5.04,-2.69,1041600,{"date":2366,"open":2031,"high":2367,"low":2368,"close":1973,"change":2369,"percent_change":1914,"volume":2370,"transactions":9,"vwap":1973},"2025-09-24",189.21001,186.91,0.29,727300,{"date":2372,"open":2373,"high":2374,"low":2375,"close":1893,"change":1556,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1893},"2025-09-23",188.52,190.67999,185.12,-0.4,778700,{"date":2379,"open":2380,"high":1708,"low":2381,"close":2382,"change":288,"percent_change":1011,"volume":2383,"transactions":9,"vwap":2382},"2025-09-22",186.89,183.39,187.87,753600,{"date":2385,"open":1830,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-19",188.89999,186.50999,187.45,0.3,0.16,3133100,{"date":2393,"open":2394,"high":2395,"low":1926,"close":1734,"change":2345,"percent_change":1983,"volume":2396,"transactions":9,"vwap":1734},"2025-09-18",183.31,187.57001,832500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":556,"percent_change":162,"volume":2403,"transactions":9,"vwap":2402},"2025-09-17",182.59,185,181.080002,183.8,710600,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":838,"percent_change":1036,"volume":2410,"transactions":9,"vwap":2409},"2025-09-16",182.56,183.78999,180.84,182.58,904500,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":974,"transactions":9,"vwap":2416},"2025-09-15",182.25999,184.38,181.84,182.73,-1.13,-0.61,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":214,"percent_change":351,"volume":2425,"transactions":9,"vwap":2424},"2025-09-12",184.82001,185.46001,183.72,183.86,541400,{"date":2427,"open":1529,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-11",185.92,180.71001,185.13,4.76,2.64,851300,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1783,"percent_change":225,"volume":2440,"transactions":9,"vwap":2439},"2025-09-10",178.95,180.49001,178.28999,180.37,525900,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1726,"percent_change":121,"volume":2447,"transactions":9,"vwap":2446},"2025-09-09",178.25,179.17999,176.75,179.029999,751100,{"date":2449,"open":2443,"high":2450,"low":2451,"close":2452,"change":1524,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-09-08",178.57001,176.34,178.41,-0.33,641500,{"date":2456,"open":2457,"high":2458,"low":1602,"close":2459,"change":288,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-09-05",179.49001,180.17,179,0.24,697500,{"date":2463,"open":1545,"high":2464,"low":2465,"close":2464,"change":51,"percent_change":1371,"volume":2466,"transactions":9,"vwap":2464},"2025-09-04",178.58,174.64,1065100,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-03",180.77,181.050003,176.66,177.71001,-3.18,-1.76,615500,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":795,"volume":2483,"transactions":9,"vwap":2481},"2025-09-02",180.92,181.5,179.36,180.89,-0.03,596100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2478,"change":803,"percent_change":93,"volume":2489,"transactions":9,"vwap":2478},"2025-08-29",181.27,182.5,180.039993,671000,{"date":2491,"open":2492,"high":2493,"low":2494,"close":1947,"change":2495,"percent_change":2279,"volume":2496,"transactions":9,"vwap":1947},"2025-08-28",183.080002,183.5,180.029999,-2.03,592500,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2381,"change":2502,"percent_change":448,"volume":2503,"transactions":9,"vwap":2381},"2025-08-27",181.92999,183.73,181.35001,1.04,541700,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1055,"percent_change":1357,"volume":2510,"transactions":9,"vwap":2509},"2025-08-26",181.21001,182.45,180.39,182.35001,686200,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1701,"percent_change":1410,"volume":2517,"transactions":9,"vwap":2516},"2025-08-25",181.60001,182.37,180.96001,181.61,477000,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":116,"volume":2525,"transactions":9,"vwap":2523},"2025-08-22",180.5,183.59,180.3,181.74001,1.3,608900,{"date":2527,"open":1509,"high":2429,"low":2528,"close":2529,"change":1913,"percent_change":2390,"volume":2530,"transactions":9,"vwap":2529},"2025-08-21",179.039993,180.44,554900,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-20",178.64999,180.78,177.57001,180.16,1.42,0.79,789700,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1726,"percent_change":121,"volume":2546,"transactions":9,"vwap":2545},"2025-08-19",177.78,179.99001,176.5,178.74001,716700,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1371,"percent_change":1913,"volume":2553,"transactions":9,"vwap":2552},"2025-08-18",178.53999,179.32001,177.75999,178.12,561600,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":436,"volume":2561,"transactions":9,"vwap":2559},"2025-08-15",178.50999,178.7,176.14999,177.63,-0.81,849300,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-14",181.77,182.88,177.59,178.44,-3.51,-1.93,876700,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-13",177.75,182.17999,177.49001,181.95,3.93,2.21,902500,{"date":2581,"open":1628,"high":2582,"low":1523,"close":2583,"change":167,"percent_change":1494,"volume":2584,"transactions":9,"vwap":2583},"2025-08-12",178.14999,178.020004,823800,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1808,"volume":2592,"transactions":9,"vwap":2590},"2025-08-11",176.22,178.92,175.88,177.14,0.64,907600,{"date":2594,"open":2595,"high":1602,"low":2596,"close":2544,"change":535,"percent_change":1541,"volume":2597,"transactions":9,"vwap":2544},"2025-08-08",175.34,174.37,826500,{"date":2599,"open":1520,"high":1506,"low":2600,"close":2601,"change":2602,"percent_change":2073,"volume":2603,"transactions":9,"vwap":2601},"2025-08-07",173.95,175.27,0.78,1135400,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":787,"percent_change":1104,"volume":2610,"transactions":9,"vwap":2609},"2025-08-06",175,175.77,170.41,174.49001,1749500,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-08-05",168.0099945,173.60001,164.14999,172.94,11.99,7.45,2216600,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1693,"percent_change":363,"volume":2626,"transactions":9,"vwap":2625},"2025-08-04",159.28,161.27,158.58,160.95,1303600,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":436,"percent_change":1191,"volume":2633,"transactions":9,"vwap":2632},"2025-08-01",159.36,160.2,156.31,159.2,784000,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2034,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-07-31",160.78,161.89999,159.25,159.64999,-0.87,871300,{"date":2643,"open":1621,"high":2644,"low":2645,"close":1612,"change":2646,"percent_change":1191,"volume":2647,"transactions":9,"vwap":1612},"2025-07-30",162.5,160.089996,-0.46,548100,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":116,"volume":2655,"transactions":9,"vwap":2653},"2025-07-29",161.99001,162.31,160.33,161.50999,1.16,544100,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-07-28",163.22,163.71001,158.91,160.35001,-2.9,-1.78,961000,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-07-25",163.99001,164.10001,160.57001,163.25,0,704500,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2670,"change":2678,"percent_change":2376,"volume":2679,"transactions":9,"vwap":2670},"2025-07-24",163.91,165.35001,162.89999,-0.66,658000,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2675,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2675},"2025-07-23",162.0099945,164.12,161.78,2.63,1.63,605300,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":287,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-07-22",161.16,162.34,158.77,161.28,0.34,886100,{"date":2697,"open":2644,"high":1426,"low":2698,"close":2699,"change":2700,"percent_change":2279,"volume":2701,"transactions":9,"vwap":2699},"2025-07-21",160.45,160.74001,-1.8,503400,{"date":2703,"open":2704,"high":2705,"low":2706,"close":1426,"change":1939,"percent_change":2707,"volume":2708,"transactions":9,"vwap":1426},"2025-07-18",163.35001,163.94,161.94,-0.1,466400,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":1072,"percent_change":2502,"volume":2715,"transactions":9,"vwap":2714},"2025-07-17",161,163.2,160.82001,162.71001,563200,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2072,"percent_change":394,"volume":2722,"transactions":9,"vwap":2721},"2025-07-16",159.96001,161.35001,158.64,161.039993,665700,{"date":2724,"open":2725,"high":2726,"low":2630,"close":2727,"change":2728,"percent_change":2297,"volume":2729,"transactions":9,"vwap":2727},"2025-07-15",163.89,164.58,160.21001,-3.46,702000,{"date":2731,"open":2732,"high":2733,"low":2711,"close":2734,"change":2735,"percent_change":179,"volume":2736,"transactions":9,"vwap":2734},"2025-07-14",161.81,164.67999,163.67,1.62,678200,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":1718,"volume":2744,"transactions":9,"vwap":2742},"2025-07-11",162.84,163.089996,160.53,162.050003,-0.95,698400,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2538,"percent_change":1371,"volume":2751,"transactions":9,"vwap":2750},"2025-07-10",162.039993,163.73,161.64,163,648000,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":779,"volume":2759,"transactions":9,"vwap":2757},"2025-07-09",162.33,162.66,160.42999,162.21001,0.12,754500,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-07-08",163.41,164.53,161.75,162.089996,-2.37,-1.44,1054000,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2707,"percent_change":1037,"volume":2775,"transactions":9,"vwap":2774},"2025-07-07",165.11,165.49001,163.55,164.46001,1280800,{"date":2777,"open":2778,"high":2779,"low":2755,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-07-03",163.080002,165.97,164.56,1.94,1.19,950900,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2502,"volume":2791,"transactions":9,"vwap":2789},"2025-07-02",159.72,162.77,158.47,162.62,1.68,1317700,{"date":2793,"open":2794,"high":2795,"low":1271,"close":2796,"change":2797,"percent_change":2798,"volume":1487,"transactions":9,"vwap":2796},"2025-07-01",157.48,161.12,160.94,3.18,2.02,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":1783,"volume":2806,"transactions":9,"vwap":2804},"2025-06-30",156.3,158,155.44,157.75999,2.08,981300,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2671,"percent_change":2671,"volume":2813,"transactions":9,"vwap":2812},"2025-06-27",155.8,156.25999,153.28,155.67999,1141000,{"date":2815,"open":2816,"high":1369,"low":2817,"close":2812,"change":17,"percent_change":267,"volume":2818,"transactions":9,"vwap":2812},"2025-06-26",154.75,153.17,1253700,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2142,"volume":2826,"transactions":9,"vwap":2824},"2025-06-25",152.94,154.59,151.53999,153.96001,1.73,1113800,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2502,"volume":2834,"transactions":9,"vwap":2832},"2025-06-24",151,152.71001,148.8,152.23,1.56,1220700,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":1974,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-06-23",149,151.60001,147.44,150.67,1.5,1187000,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":864,"percent_change":779,"volume":2849,"transactions":9,"vwap":2848},"2025-06-20",148.48,148.99001,145.89999,148.45,3006200,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":1241,"percent_change":1029,"volume":2856,"transactions":9,"vwap":2855},"2025-06-18",149.45,150.88,148.039993,148.35001,759700,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2142,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-06-17",148.059998,149.92,147.12,149.39,0.77,1201000,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2418,"volume":2872,"transactions":9,"vwap":2870},"2025-06-16",148.61,148.92999,145.42999,148.25,-0.91,1075300,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2142,"percent_change":2863,"volume":2879,"transactions":9,"vwap":2878},"2025-06-13",148.74001,151.0099945,146.82001,149.16,1107700,{"date":2881,"open":2882,"high":2854,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":1653,"transactions":9,"vwap":2884},"2025-06-12",145.78,145.25,148.020004,2.1,1.44,{"date":2888,"open":532,"high":2889,"low":2890,"close":2891,"change":1727,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-06-11",146.039993,143.55,145.92,0.23,950400,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2211,"percent_change":577,"volume":2900,"transactions":9,"vwap":2899},"2025-06-10",147,147.24001,144.64999,145.59,650400,{"date":2902,"open":2903,"high":1189,"low":2904,"close":2905,"change":2700,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-06-09",148.60001,144.56,146.34,-1.22,873400,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":1223,"volume":2915,"transactions":9,"vwap":2913},"2025-06-06",146.73,148.3,145.67,148.14,2.77,920300,{"date":2917,"open":2918,"high":2919,"low":2920,"close":532,"change":2921,"percent_change":43,"volume":2922,"transactions":9,"vwap":532},"2025-06-05",145.12,145.39999,143.78999,0.95,989000,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":1410,"percent_change":1435,"volume":2929,"transactions":9,"vwap":2928},"2025-06-04",144.11,145.61,143.61,144.42,1076100,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":663,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-06-03",141.60001,145.34,139.69,144.49001,2,1867200,{"date":2939,"open":2940,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-06-02",147.38,140.28999,141.64999,-6.87,-4.63,2258100,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":393,"volume":2953,"transactions":9,"vwap":2951},"2025-05-30",147.83,148.57001,146.14,148.52,1.02,2289100,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":1121,"percent_change":1097,"volume":2960,"transactions":9,"vwap":2959},"2025-05-29",149.78999,149.88,146.67,147.5,1818800,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":492,"volume":2968,"transactions":9,"vwap":2966},"2025-05-28",152.66,153.42999,148.64,149.36,-3.19,2162400,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2086,"volume":2976,"transactions":9,"vwap":2974},"2025-05-27",150.64999,152.98,149.25999,152.55,0.06,1617300,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-05-23",155.14,156,150.50999,152.49001,-5.81,-3.67,1568100,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":1997,"percent_change":2376,"volume":2992,"transactions":9,"vwap":2991},"2025-05-22",158.81,159.45,157.029999,158.3,1077600,{"date":2994,"open":2995,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":373,"volume":2999,"transactions":9,"vwap":2997},"2025-05-21",159.94,157.83,158.94,-1.36,1282500,{"date":3001,"open":3002,"high":2711,"low":3003,"close":3004,"change":2863,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3004},"2025-05-20",159.029999,158.55,160.3,0.48,826800,{"date":3008,"open":3009,"high":1287,"low":3010,"close":3011,"change":3012,"percent_change":1727,"volume":3013,"transactions":9,"vwap":3011},"2025-05-19",158.5,157.78999,159.53,0.53,915400,{"date":3015,"open":3016,"high":3017,"low":3016,"close":3018,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3018},"2025-05-16",155.28,159.14999,159,2.24,1.43,1007000,{"date":3023,"open":3024,"high":1319,"low":3024,"close":1279,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":1279},"2025-05-15",153.8,3.7,2.42,1170700,{"date":3029,"open":1270,"high":2980,"low":1263,"close":3030,"change":2766,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3030},"2025-05-14",153.059998,-1.52,1278900,{"date":3034,"open":3035,"high":3036,"low":1254,"close":3037,"change":2678,"percent_change":1190,"volume":3038,"transactions":9,"vwap":3037},"2025-05-13",155.61,156.28999,155.42999,958700,{"date":3040,"open":1271,"high":3041,"low":3042,"close":3043,"change":972,"percent_change":1486,"volume":3044,"transactions":9,"vwap":3043},"2025-05-12",157.28999,154.0099945,156.089996,1551200,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":131,"percent_change":2591,"volume":3051,"transactions":9,"vwap":3050},"2025-05-09",155.16,156.95,154.10001,155.7,1306400,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3057},"2025-05-08",155.99001,156.77,153.0099945,154.71001,-0.01,1176900,{"date":3061,"open":3062,"high":2803,"low":2832,"close":3063,"change":2482,"percent_change":795,"volume":3064,"transactions":9,"vwap":3063},"2025-05-07",153.88,154.72,1612000,{"date":3066,"open":3067,"high":3068,"low":3069,"close":2816,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":2816},"2025-05-06",145.87,155.75999,144.63,6.81,4.6,2626900,{"date":3074,"open":3075,"high":3076,"low":3075,"close":3077,"change":373,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3077},"2025-05-05",147.61,150.17999,147.94,-0.57,1814700,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3082,"change":100,"percent_change":3085,"volume":3086,"transactions":9,"vwap":3082},"2025-05-02",148.78999,149.49001,146.35001,1.49,1494300,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3078,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3092},"2025-05-01",146.77,147.7,144.88,146.61,-0.39,1027400,{"date":3096,"open":2877,"high":3097,"low":3098,"close":1220,"change":1348,"percent_change":3099,"volume":3100,"transactions":9,"vwap":1220},"2025-04-30",147.63,145.13,-0.26,1025500,{"date":3102,"open":2891,"high":2859,"low":3103,"close":3104,"change":717,"percent_change":310,"volume":3105,"transactions":9,"vwap":3104},"2025-04-29",145.35001,147.56,1146600,{"date":3107,"open":3067,"high":3108,"low":3109,"close":3110,"change":2086,"percent_change":1477,"volume":3111,"transactions":9,"vwap":3110},"2025-04-28",146.99001,144.0099945,145.75,1178200,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":1914,"percent_change":864,"volume":3118,"transactions":9,"vwap":3117},"2025-04-25",145.84,146.88,144.41,145.71001,1212800,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":707,"volume":3126,"transactions":9,"vwap":3124},"2025-04-24",142.81,146.48,141.25999,145.56,3.56,1153500,{"date":185,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":2906,"volume":3133,"transactions":9,"vwap":3131},143.75,145,141.72,142,-1.75,925700]