[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LH":3,"homepage-market-summary":35,"stock-historical-LH":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LH","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},"Labcorp Holdings Inc.","NYSE",null,"SERVICES-MEDICAL LABORATORIES","Labcorp is one of the nation's two largest independent clinical laboratories, with roughly 20% of the independent lab market. The company operates approximately 2,000 patient-service centers, offering a broad range of 5,000 clinical lab tests, ranging from uncomplicated routine blood and urine screens to complex oncology and genomic testing.","71,000","Burlington, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9331,2.88,"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},308.65,308.08,309.785,305.84,308.49,0.16,0.05,688341.368516,22367,308.1994,341.795,244.52,719248.1078134701,65.9,9195,{"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},218.75999,705629,257554575.061181,37.7,"2025-04-23",[188,189,199,210,221,232,242,253,264,275,284,294,305,315,326,337,348,358,369,380,391,402,413,424,435,446,457,467,478,489,499,510,520,531,540,551,562,573,583,592,602,613,622,633,644,653,664,675,686,697,708,719,730,741,752,763,772,781,790,797,805,814,822,830,839,847,856,865,873,881,890,899,908,916,924,933,941,950,958,966,975,983,992,1000,1008,1017,1026,1034,1042,1050,1059,1068,1076,1083,1092,1101,1108,1116,1124,1132,1140,1148,1157,1164,1172,1179,1186,1194,1201,1208,1215,1224,1232,1240,1249,1257,1266,1274,1281,1287,1295,1303,1312,1321,1329,1337,1346,1353,1361,1370,1377,1384,1392,1400,1407,1416,1423,1432,1439,1448,1455,1463,1469,1478,1486,1494,1502,1510,1519,1524,1533,1542,1548,1557,1565,1573,1582,1591,1600,1609,1617,1624,1632,1641,1650,1658,1663,1672,1681,1690,1697,1704,1712,1719,1728,1734,1741,1747,1755,1761,1768,1776,1785,1794,1803,1810,1818,1826,1835,1844,1852,1860,1869,1876,1882,1888,1897,1905,1913,1919,1925,1933,1941,1948,1954,1961,1968,1975,1983,1991,1999,2007,2014,2022,2027,2033,2040,2049,2057,2064,2070,2079,2086,2094,2101,2108,2117,2125,2134,2141,2149,2157,2164,2172,2181,2190,2198,2204,2211,2219,2228,2236,2244,2249,2257,2264,2270,2276,2281,2286,2295,2304,2311,2318,2326,2334,2340,2347,2352,2359,2366,2372,2380,2388,2393,2401,2408,2414,2422,2429,2436,2444,2451,2455,2463,2470,2477,2484,2491,2499,2504,2509,2515,2522,2531,2538,2544,2551,2559,2566,2574,2582,2588,2595,2600,2606,2613,2619,2626,2631,2636,2643,2649,2655,2663,2670,2677,2685,2693,2700,2706,2714,2723,2728,2735,2743,2749,2755,2761,2769,2776,2783,2787,2792,2800,2805,2812,2819,2827,2832,2838,2845,2852,2859,2865,2873,2882,2890,2897,2904,2910,2916,2924,2931,2939,2948,2956,2961,2969,2978,2985,2992,2999,3008,3016,3023,3032,3038,3046,3053,3061,3069,3077,3084,3092],{"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",305.77,309.36,302.71,3.89,1.28,588224.861668,23244,306.9686,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",306,309.72,304.06,304.6,-3.51,-1.14,559548.85922,21130,305.8486,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",311,311.54,306.98,308.11,-0.7,-0.23,646178.995683,20289,308.8174,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",306.89,309.95,306.58,308.81,-0.76,-0.25,613108.030079,20426,308.4655,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",306.85,312.57,309.57,-0.07,-0.02,782476.811192,20705,309.8735,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",308.24,312.3,306.5471,309.64,0.69,0.22,821526.929121,26771,309.7809,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",304.62,309.54,303.13,308.95,4.97,1.63,784939.405001,24888,307.5196,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",311.91,312.82,303.5,303.98,-7.56,-2.43,909595.496593,31352,306.3408,{"date":276,"open":277,"high":278,"low":277,"close":213,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",303.46,316.529,-9.45,-2.94,1912204.993786,44016,311.4588,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":136,"volume":291,"transactions":292,"vwap":293},"2026-09-21",321.95,323.84,318.94,320.99,0.28,487756.24524,18474,321.5398,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",322,322.7,319.38,320.71,-2.02,-0.63,1738510.402164,22309,320.9128,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",326.79,321.4,322.73,-1.78,-0.55,559878.767363,20264,323.235,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",323.51,325.3,320.38,324.51,0.54,0.17,561398.73501,21283,323.8424,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",314.09,327.95,309.63,323.97,8.66,2.75,876024.388827,29489,322.3524,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",314.12,316.485,308.21,315.31,3.77,1.21,707729.371012,23529,313.4983,{"date":349,"open":350,"high":351,"low":352,"close":213,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",310.54,312.2,305.72,4.58,1.49,809932.598581,28347,309.1447,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",320.58,320.62,305.45,306.96,-14.14,-4.4,1260490.276664,35815,310.1178,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",323.11,325.34,318.57,321.1,-3.76,-1.16,960238.855578,27283,321.2772,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",321.18,328.065,318.67,324.86,-2.03,-0.62,615723.798419,23442,324.4003,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",328,330.555,326.16,326.89,-4.61,-1.39,438651.613968,18174,328.0114,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",333.47,335.74,329.38,331.5,-0.16,-0.05,520645.75644,22864,331.8482,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",329.16,335.87,328.11,331.66,4.05,1.24,635402.609917,21610,333.0734,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",335.27,336.65,326.51,327.61,-5.05,-1.52,571750.810937,24869,329.2901,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",332.7,335.84,329.64,332.66,-2.45,-0.73,864253.380488,19086,333.1034,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",336.39,337.69,334.42,335.11,-1.43,-0.42,456546.824866,18353,335.8352,{"date":458,"open":459,"high":30,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",333.37,331.42,336.54,0.82,0.24,673625.971702,22714,338.2222,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",335.83,339.4,334.41,335.72,-1.96,-0.58,701207.783038,19619,335.8553,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",338.58,339.76,333.53,337.68,-1.66,-0.49,697425.033704,23355,336.1335,{"date":490,"open":491,"high":481,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",335.99,334.4,339.34,3,0.89,466314.253956,18337,338.2191,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",332.68,336.9,330.9,336.34,3.53,1.06,792678.702263,20102,335.6826,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":116,"volume":517,"transactions":518,"vwap":519},"2026-08-20",326.76,338.19,326.74,332.81,2.37,731812.193713,25791,334.245,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",324.49,331.2,323.41,330.44,8.26,2.56,518145.163961,21780,328.9916,{"date":532,"open":533,"high":534,"low":535,"close":535,"change":376,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",326.07,329.47,322.18,-0.36,588852.512596,24955,325.1398,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",318.02,326.895,316.56,323.34,5.21,1.64,772939.772019,25981,323.6576,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",317.35,322.99,317.06,318.13,-4.46,-1.38,436227.185132,15907,318.6816,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",325,325.58,321.275,322.59,-0.89,-0.28,352499.004403,14699,322.7099,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":506,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",316.13,323.63,315.3302,323.48,0.33,365915.51543,16020,321.5632,{"date":584,"open":585,"high":331,"low":586,"close":587,"change":588,"percent_change":121,"volume":589,"transactions":590,"vwap":591},"2026-08-11",320.37,319.01,322.42,1.11,512405.807203,17983,322.1483,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":162,"volume":599,"transactions":600,"vwap":601},"2026-08-10",318.27,321.46,316.7,321.31,2.14,538374.01623,18144,320.036,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-07",316.4,319.935,313.32,319.17,2.64,0.83,419607.611836,17054,318.6067,{"date":614,"open":615,"high":616,"low":245,"close":617,"change":618,"percent_change":462,"volume":619,"transactions":620,"vwap":621},"2026-08-06",316.83,317.1,316.53,2.57,415691.55247,16023,315.4263,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-05",313.41,315.435,310.905,313.96,1.62,0.52,487574.294408,18948,314.0479,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",306.79,312.96,300.58,312.34,4.92,1.6,735139.400026,25111,309.7268,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":310,"percent_change":474,"volume":650,"transactions":651,"vwap":652},"2026-08-03",310.03,312.99,307.04,307.42,708649.454112,24674,308.7803,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",312.35,314.825,305.06,309.2,-6.33,-2.01,1078292.046255,34023,309.6843,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",298,316.11,294.34,315.53,8.38,2.73,1382920.718502,39574,311.2063,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-29",311.86,314.76,306.1,307.15,-7.08,-2.25,1187533.141444,36988,309.2451,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-28",305,315.7725,304.725,314.23,13.06,4.34,1123790.303691,32460,312.8177,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-27",295.865,301.79,295.48,301.17,4.4,1.48,649624.289887,22349,299.8301,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",292.12,298.58,290.215,296.77,5.75,1.98,907447.08822,27387,296.6217,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-23",290.3,298.455,286.5,291.02,9.56,3.4,1464246.132485,37591,291.5492,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-22",280.27,282.1,277.61,281.46,2.06,0.74,854980.102786,22466,280.4086,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-21",279.6,281.675,277.035,279.4,-2.08,-0.74,793930.402061,19531,279.5575,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-20",281.27,284.49,278.42,281.48,-1.88,-0.66,777645.421315,21332,281.2329,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-17",282.45999,290.64999,279.029999,283.35999,1.42,0.5,631900,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-16",268.73999,282.35001,268.44,281.94,9.95,3.66,554800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-15",274.5,276.94,271.62,271.98999,-3.69,-1.34,809600,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":536,"volume":796,"transactions":9,"vwap":794},"2026-07-14",262.10999,277.59,275.67999,-1,751700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":409,"volume":804,"transactions":9,"vwap":802},"2026-07-13",277.20001,279.79001,275.88,276.67999,-0.13,396300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-10",278,280.85001,276,276.81,-0.82,-0.3,433000,{"date":815,"open":816,"high":817,"low":794,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-09",277.44,279.23001,277.63,-0.11,-0.04,373300,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-08",280.60001,275.32001,277.73999,-6.12,-2.16,525500,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-07",289,291.38,283.41,283.85999,-0.53,-0.19,615800,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-06",287.040009,282.57999,284.39001,-2.59,-0.9,491400,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-02",286.19,287.5,282.26001,286.98001,3.1,1.09,632900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-01",280.48001,286.54999,278.70999,283.88,3.88,1.39,722000,{"date":866,"open":867,"high":868,"low":869,"close":867,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":867},"2026-06-30",280,281.95001,276.26001,0.42,0.15,815600,{"date":874,"open":875,"high":867,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-29",270.64001,268.54001,279.57999,8.11,2.99,869800,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-26",267.76001,272.34,266.98001,271.47,5.13,1.93,1034000,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-25",266.44,272.049988,264.10999,266.34,1.16,0.44,582300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-24",261.35999,268.39999,259.91,265.17999,6.59,2.55,632800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":547,"volume":915,"transactions":9,"vwap":913},"2026-06-23",257.67999,260.32001,256.42999,258.59,4.16,414700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":398,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-22",254.13,256.73001,253.050003,254.42999,-0.54,784900,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-18",258.47,260.059998,254.029999,255.82001,-3.74,-1.44,1249800,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":473,"volume":940,"transactions":9,"vwap":938},"2026-06-17",262.82999,264.87,258.22,259.56,-5.2,544000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-16",266.39999,267.79999,263.31,264.76001,-0.27,-0.1,510600,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":453,"volume":957,"transactions":9,"vwap":955},"2026-06-15",265.64999,266.92001,263.17001,265.029999,-1.13,461400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":495,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-12",266.5,267.81,263.13,266.16,0.34,483400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-11",267.97,271.14001,264.089996,265.26999,-3.36,-1.25,512300,{"date":976,"open":786,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-10",275,267.60001,268.63,-2.61,-0.96,756800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-09",263.67999,271.32999,262.42999,271.23999,9.23,3.52,602400,{"date":993,"open":994,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-08",266.070007,260.64001,262.01001,-3.14,-1.18,506900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":640,"volume":1007,"transactions":9,"vwap":1005},"2026-06-05",262.23999,266.62,260.92001,265.14999,4.18,429300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-06-04",262.29001,267.26999,259.98999,260.97,2.05,0.79,519700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-03",257.20001,259.57999,253.059998,258.92001,1.22,0.47,679800,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":609,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-06-02",255.39999,258.26001,254.67,257.70001,0.32,506800,{"date":1035,"open":1036,"high":1004,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-01",260.23001,255.83,256.87,-3.19,-1.23,533200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":927,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":927},"2026-05-29",262.62,263.73001,259.51001,-2.69,-1.02,930400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-28",258.019989,264.66,255.47,262.75,4.5,1.74,714300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-27",260,264.14001,257.040009,258.25,-0.2,-0.08,539400,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-26",261.14999,256.45999,258.45001,-1.48,-0.57,636400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1006,"percent_change":260,"volume":1082,"transactions":9,"vwap":1081},"2026-05-22",256,260.98999,254.48,259.92999,543200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-21",255.020004,256.32001,250.58,255.75,-1.67,-0.65,537900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-20",255.41,257.48001,251.0099945,257.42001,3.73,1.47,400200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":758,"percent_change":748,"volume":1107,"transactions":9,"vwap":1106},"2026-05-19",253.53999,255.63,251.059998,253.69,528800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":736,"volume":1115,"transactions":9,"vwap":1113},"2026-05-18",250.83,257.079987,250,255.57001,5.17,466000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":452,"volume":1123,"transactions":9,"vwap":1121},"2026-05-15",254.75,255,250.13,250.39999,-3.62,568700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":408,"volume":1131,"transactions":9,"vwap":1129},"2026-05-14",255.22,256.51999,253.14,254.020004,-0.4,540500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":206,"volume":1139,"transactions":9,"vwap":1137},"2026-05-13",255.77,257.29999,254,254.42,-2.93,475800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":495,"volume":1147,"transactions":9,"vwap":1145},"2026-05-12",255.69,258.76999,254.14999,257.35001,2.27,732400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-11",254.5,257,253,255.080002,0.96,0.38,677600,{"date":1158,"open":1159,"high":1012,"low":1160,"close":1161,"change":1162,"percent_change":431,"volume":1163,"transactions":9,"vwap":1161},"2026-05-08",258.23001,252.64999,254.12,-3.93,581300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":588,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-05-07",255.84,259.39999,254.95,258.049988,0.43,746000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1065,"percent_change":1066,"volume":1178,"transactions":9,"vwap":1177},"2026-05-06",257.049988,260.57001,253.83,256.94,1066200,{"date":1180,"open":1021,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":260,"volume":1185,"transactions":9,"vwap":1183},"2026-05-05",258,248.59,257.14001,4.13,894800,{"date":1187,"open":1188,"high":1071,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-04",253.52,250.89999,253.0099945,-2.83,-1.11,963400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1166,"change":981,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1166},"2026-05-01",261.23001,261.85001,254.080002,-0.37,653900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":146,"percent_change":803,"volume":1207,"transactions":9,"vwap":1206},"2026-04-30",264.5,265.98999,254.22,256.79999,1528500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1183,"change":271,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1183},"2026-04-29",258.91,261.17001,252.38,-0.94,1208500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-28",265.39001,267.14001,258.56,259.57001,-3.86,-1.47,766500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1199,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-27",262.98999,265.51001,261.85999,263.42999,-0.14,610400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":453,"volume":1239,"transactions":9,"vwap":1237},"2026-04-24",264.92999,266.059998,262.42001,263.79999,-1.12,494400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-23",272.92999,274.16,260.82999,264.92001,-7.7,-2.82,817000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":92,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-22",274.95001,276.14001,268.53,272.62,-0.29,626200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-21",274.10999,279.70999,272.92001,273.42001,4.23,1.57,675000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":311,"volume":1273,"transactions":9,"vwap":1271},"2026-04-20",270.5,271.26001,265.70001,269.19,-1.49,566000,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":628,"volume":1280,"transactions":9,"vwap":1278},"2026-04-17",266.67999,273.63,270.67999,4.32,550000,{"date":1282,"open":1283,"high":1284,"low":955,"close":1285,"change":1199,"percent_change":1230,"volume":1286,"transactions":9,"vwap":1285},"2026-04-16",266.95001,269.89999,266.35999,592800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":92,"volume":1294,"transactions":9,"vwap":1292},"2026-04-15",268.14001,271.20001,266.42001,266.73001,-2.14,488000,{"date":1296,"open":962,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-14",269.45001,262.73001,268.87,4.69,1.78,572100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-13",259.10001,265.63,257.79999,264.17999,3.25,1.25,555000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-10",272.98999,274.17001,259.60001,260.92999,-12.33,-4.51,796500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":836,"volume":1328,"transactions":9,"vwap":1326},"2026-04-09",272.39999,276.37,270.98001,273.26001,-1.46,454300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":736,"volume":1336,"transactions":9,"vwap":1334},"2026-04-08",271.95001,276.059998,271.75,274.72,5.55,462400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-07",275.82999,277.92001,268.75,269.17001,-5.29,-1.93,465300,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":737,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-04-06",272.64001,276.22,274.45999,0.27,421500,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-02",270.22,276.57999,273.72,0.98,0.36,467200,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-01",266.67001,273.53,265.29999,272.73999,5.93,2.22,715400,{"date":1371,"open":1372,"high":1373,"low":996,"close":1374,"change":1375,"percent_change":344,"volume":1376,"transactions":9,"vwap":1374},"2026-03-31",266.54999,267.78,266.81,3.2,807300,{"date":1378,"open":1003,"high":1341,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-30",263.39001,263.60999,-0.59,-0.22,690700,{"date":1385,"open":1386,"high":1387,"low":954,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-27",267.049988,269.73001,264.20001,-4.18,-1.56,594500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":495,"volume":1399,"transactions":9,"vwap":1397},"2026-03-26",264.89001,271.78,264.64999,268.38,2.36,389900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":948,"percent_change":820,"volume":1406,"transactions":9,"vwap":1405},"2026-03-25",267.45001,269.97,265.47,266.019989,475000,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-24",262.14001,267.42999,260.87,266.12,1.7,0.64,534400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":769,"percent_change":321,"volume":1422,"transactions":9,"vwap":1421},"2026-03-23",266.029999,270.59,264.32001,264.42001,636200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-20",263.70001,265.34,261.20001,263,-1.09,-0.41,818900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":970,"change":1437,"percent_change":759,"volume":1438,"transactions":9,"vwap":970},"2026-03-19",264.67999,267.54001,263.12,-1.75,513500,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-18",267.85001,271.48001,265.10999,265.84,-4.78,-1.77,537600,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":343,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-17",264.73001,272.82999,270.62,1.41,522600,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":896,"volume":1462,"transactions":9,"vwap":1460},"2026-03-16",265.82999,270.26001,264.019989,266.85001,3.05,508800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1237,"change":495,"percent_change":964,"volume":1468,"transactions":9,"vwap":1237},"2026-03-13",265.60001,267.12,262.87,471200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-12",270,272.57001,262.54999,262.91,-7.51,-2.78,735100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1414,"volume":1485,"transactions":9,"vwap":1483},"2026-03-11",267.69,271.64001,266.75,270.42001,1.72,498700,{"date":1487,"open":1488,"high":1364,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-10",270.82999,268.42001,268.70001,-4.91,-1.79,510400,{"date":1495,"open":1397,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-09",274.35001,264.23999,273.60999,3.94,1.46,563100,{"date":1503,"open":1504,"high":1505,"low":1373,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-06",273.38,274.53,269.67001,-6.25,-2.27,503900,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-05",277.87,278.47,274.23999,275.92001,-4.93,-1.76,534900,{"date":1520,"open":1521,"high":1522,"low":817,"close":808,"change":1293,"percent_change":227,"volume":1523,"transactions":9,"vwap":808},"2026-03-04",283.049988,283.53,406400,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-03",281.56,284.29001,278.70001,282.98999,-3.48,-1.21,385700,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-02",287.23999,289.12,285.20999,286.47,-2.65,-0.92,442000,{"date":1543,"open":1544,"high":766,"low":1545,"close":1536,"change":1546,"percent_change":629,"volume":1547,"transactions":9,"vwap":1536},"2026-02-27",287.029999,284.91,1.5,640400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-26",285.95001,287.64999,282.78,287.62,4.84,1.71,612800,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1552,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1552},"2026-02-25",287.32999,289.70999,281.070007,-4.35,-1.51,575400,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1414,"volume":1572,"transactions":9,"vwap":1570},"2026-02-24",285.20001,289.070007,284.41,287.13,1.83,602600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-23",281.040009,289.37,278.97,285.29999,2.63,0.93,760600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-20",284.66,285,278.98001,282.67001,0.19,0.07,1110400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-19",277.94,282.5,276.45999,282.48001,3.72,1.33,725700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-18",279.37,280.76999,274.14999,278.76001,2.09,0.76,795100,{"date":1610,"open":1611,"high":1612,"low":1175,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-17",277.89001,279.48999,276.67001,-5.96,-2.11,1610200,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":260,"volume":1623,"transactions":9,"vwap":1621},"2026-02-13",277.51001,282.89999,282.63,4.52,702500,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-12",292.019989,277.78,278.10999,-11.78,-4.06,873900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-11",284.38,290.14001,282.23001,289.89001,5.39,1.89,812000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-10",275.97,285.87,275.42999,284.5,10.49,3.83,1018000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1039,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-02-09",275.53,276.029999,272.48001,274.01001,-1.15,720900,{"date":1659,"open":867,"high":1660,"low":1259,"close":799,"change":1661,"percent_change":1199,"volume":1662,"transactions":9,"vwap":799},"2026-02-06",281.98999,-1.03,672600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-05",276.97,278.85001,275.16,278.23001,2.07,0.75,759500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-04",273.48001,278.44,271.92999,276.16,3.96,1.45,672700,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-03",269.57001,275.48999,269.54999,272.20001,1.91,0.71,497800,{"date":1691,"open":1489,"high":1692,"low":1693,"close":1694,"change":1040,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-02-02",271.85999,265.73001,270.29001,-0.45,514800,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1555,"percent_change":126,"volume":1703,"transactions":9,"vwap":1702},"2026-01-30",270.92001,272.82001,268.39001,271.51999,712300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":43,"volume":1711,"transactions":9,"vwap":1709},"2026-01-29",267.82001,270.10001,266.57999,269.81,1.77,749900,{"date":1713,"open":1714,"high":1715,"low":1373,"close":1716,"change":1717,"percent_change":206,"volume":1718,"transactions":9,"vwap":1716},"2026-01-28",269.59,272.20999,268.040009,-3.08,900100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-27",266.51999,271.73001,266.17001,271.12,3.74,1.4,649900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":116,"percent_change":1351,"volume":1286,"transactions":9,"vwap":1733},"2026-01-26",266.10999,269.14999,265.41,267.38,{"date":1735,"open":1736,"high":1699,"low":1737,"close":1738,"change":1739,"percent_change":1040,"volume":1740,"transactions":9,"vwap":1738},"2026-01-23",269.17999,264.79999,266.66,-3.31,445500,{"date":1742,"open":1743,"high":1692,"low":1744,"close":1403,"change":609,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1403},"2026-01-22",265.60999,265.29001,0.31,735300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":92,"volume":1754,"transactions":9,"vwap":1752},"2026-01-21",272.89001,274.12,267.70999,269.14001,-2.17,826400,{"date":1756,"open":1289,"high":1757,"low":1758,"close":1759,"change":897,"percent_change":25,"volume":1760,"transactions":9,"vwap":1759},"2026-01-20",275.37,266.76999,271.31,1198900,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":715,"percent_change":737,"volume":1767,"transactions":9,"vwap":1766},"2026-01-16",267.089996,271.60999,265.85999,270.87,1060600,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1579,"volume":1775,"transactions":9,"vwap":1773},"2026-01-15",263.63,269.51999,261.88,268.89001,6.89,893300,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-14",254.64999,262.070007,253.56,262,8.02,3.16,1284800,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-13",251.39999,254.73,248.2,253.98,3.59,1.43,1698300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-12",252.14,252.55,248.78999,250.39,-1.42,-0.56,876000,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1238,"volume":1809,"transactions":9,"vwap":1807},"2026-01-09",256.70999,251.7,251.81,-2.86,507700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1030,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1030},"2026-01-08",256.37,257.51001,251.17,0.94,0.37,680700,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-07",261.73001,253.34,253.73,-6.67,-2.56,603000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-06",253.089996,261.62,252.25,260.39999,7.22,2.85,659200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-05",250.32001,254.28,245,253.17999,1.52,0.6,561500,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1745,"volume":1851,"transactions":9,"vwap":1849},"2026-01-02",251.31,252.37,249.39,251.66,0.78,399300,{"date":1853,"open":1854,"high":1855,"low":1087,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-31",251.88,254.47,250.88,-2.19,-0.87,381700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-30",252.62,253.96001,251.28999,253.070007,0.1,0.04,431100,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1540,"percent_change":536,"volume":1875,"transactions":9,"vwap":1874},"2025-12-29",253.89,254.98,252.10001,252.97,387800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1871,"change":1074,"percent_change":1382,"volume":1881,"transactions":9,"vwap":1871},"2025-12-26",253.89999,254.46001,253.3,248300,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1879,"change":141,"percent_change":629,"volume":1887,"transactions":9,"vwap":1879},"2025-12-24",253.49001,255.21001,252.67,427700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-23",254.97,255.42,252.039993,253.14999,-1.91,-0.75,657400,{"date":1898,"open":1899,"high":1900,"low":1189,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-22",252.17,255.25,255.059998,3.03,1.2,707000,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-12-19",251.92999,253.029999,250.92999,252.029999,0,1613100,{"date":1914,"open":1206,"high":1915,"low":1916,"close":1910,"change":1917,"percent_change":1073,"volume":1918,"transactions":9,"vwap":1910},"2025-12-18",257.5,250.89,-3.78,1062700,{"date":1920,"open":1174,"high":1305,"low":1921,"close":1922,"change":1923,"percent_change":568,"volume":1924,"transactions":9,"vwap":1922},"2025-12-17",255.17999,255.81,-2.3,664000,{"date":1926,"open":1927,"high":955,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-16",263.57999,257.97,258.10999,-5.22,-1.98,432500,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-15",266.98999,260.32999,263.32999,-0.85,-0.32,617300,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1308,"change":311,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1308},"2025-12-12",265.82001,266.72,262.45001,-0.21,414800,{"date":1949,"open":1950,"high":1951,"low":1244,"close":1450,"change":1952,"percent_change":65,"volume":1953,"transactions":9,"vwap":1450},"2025-12-11",262.45999,265.66,2.74,387900,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1959,"percent_change":1841,"volume":1960,"transactions":9,"vwap":1958},"2025-12-10",257.91,262.82001,261.98999,3.93,592600,{"date":1962,"open":1963,"high":1781,"low":1964,"close":1965,"change":758,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-12-09",260.089996,257.23001,258.059998,-0.72,500200,{"date":1969,"open":1031,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1842,"volume":1974,"transactions":9,"vwap":1972},"2025-12-08",260.34,256.29999,259.94,1.55,558600,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":998,"volume":1982,"transactions":9,"vwap":1980},"2025-12-05",261.45001,261.64999,257.54999,258.39001,-3.09,679400,{"date":1984,"open":971,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-04",265.56,259.42001,261.48001,-4.28,-1.61,861200,{"date":1992,"open":1738,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-12-03",268,265.22,265.76001,-0.17,-0.06,709400,{"date":2000,"open":2001,"high":2002,"low":1053,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-02",267.56,268.14999,265.92999,-1.8,-0.67,659400,{"date":2008,"open":2009,"high":1700,"low":885,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-01",267.45999,267.73001,-1.05,-0.39,767000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1588,"volume":2021,"transactions":9,"vwap":2019},"2025-11-28",270.049988,270.51999,268.10001,268.78,0.51,313100,{"date":2023,"open":2024,"high":1707,"low":960,"close":2025,"change":1390,"percent_change":474,"volume":2026,"transactions":9,"vwap":2025},"2025-11-26",268.01001,268.26999,605100,{"date":2028,"open":2029,"high":1325,"low":2030,"close":2031,"change":1622,"percent_change":1413,"volume":2032,"transactions":9,"vwap":2031},"2025-11-25",266.79999,264.85001,269.82999,905400,{"date":2034,"open":2002,"high":2035,"low":1474,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-24",268.82999,265.31,-0.33,-0.12,1291300,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-21",262.17999,269.53,261.10999,265.64001,4.17,1.59,1091500,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":121,"volume":2056,"transactions":9,"vwap":2054},"2025-11-20",262.85999,264.73999,260.019989,261.47,0.92,494900,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":737,"percent_change":290,"volume":2063,"transactions":9,"vwap":2062},"2025-11-19",260.76001,262.17001,257.70999,260.54999,482500,{"date":2065,"open":1228,"high":996,"low":2066,"close":2067,"change":1390,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-11-18",257.88,259.81,-0.6,607300,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-17",265.72,269.029999,260.85001,261.37,-5.52,-2.07,907000,{"date":2080,"open":885,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1199,"volume":2085,"transactions":9,"vwap":2083},"2025-11-14",269.23001,266.20999,266.89001,-0.98,1154900,{"date":2087,"open":946,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-13",270.47,263.48001,267.87,1.87,0.7,1262900,{"date":2095,"open":2096,"high":979,"low":2097,"close":2098,"change":2099,"percent_change":811,"volume":2100,"transactions":9,"vwap":2098},"2025-11-12",265.48999,264.70999,266,-2.21,1711100,{"date":2102,"open":1055,"high":2103,"low":1055,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-11",271,268.20999,7.08,2.71,1919400,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-10",251.57001,262.019989,249.92999,261.13,8.41,3.33,1457600,{"date":2118,"open":2119,"high":2120,"low":31,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-07",246.84,252.75999,252.72,6.08,2.47,1189100,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-06",247.59,250.3,245.17999,246.64,-4.05,-1.62,1049200,{"date":2135,"open":2136,"high":1190,"low":2137,"close":2138,"change":2139,"percent_change":1090,"volume":2140,"transactions":9,"vwap":2138},"2025-11-05",250.95,247.28999,250.69,-1.64,847100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1293,"volume":2148,"transactions":9,"vwap":2146},"2025-11-04",257.59,259.67999,250.92,252.33,-5.51,1112500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":862,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-11-03",253.10001,258.70001,252,257.84,1.53,1009000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":1863,"change":260,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1863},"2025-10-31",251.38,256.48001,249.31,0.65,1385200,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2146,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2146},"2025-10-30",248.91,255.91,248.89999,4.19,1.69,1609100,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-29",259,259.76001,248,248.14,-11.55,-4.45,1536000,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-28",264.89999,268.85001,252.46001,259.69,-15.97,-5.79,2170000,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-27",280.35999,274.26001,275.66,-3.83,-1.37,1300900,{"date":2199,"open":2200,"high":723,"low":2201,"close":1612,"change":1319,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1612},"2025-10-24",285.89001,279.12,-1.59,698800,{"date":2205,"open":1527,"high":2206,"low":2207,"close":2208,"change":896,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-10-23",285.67001,280.73001,284,0.41,522500,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1695,"volume":2218,"transactions":9,"vwap":2216},"2025-10-22",284.31,285.98001,282.040009,282.84,-1.29,442700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-21",292.029999,293.72,282.48999,284.13,-6.8,-2.34,640000,{"date":2229,"open":1559,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-20",291.78,286,290.92999,4.99,1.75,469400,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":1015,"volume":2243,"transactions":9,"vwap":2241},"2025-10-17",284.67999,286.85001,283.57999,285.94,2.23,453300,{"date":2245,"open":2246,"high":1550,"low":2215,"close":2247,"change":1154,"percent_change":964,"volume":2248,"transactions":9,"vwap":2247},"2025-10-16",283.31,283.70999,448800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":506,"volume":2256,"transactions":9,"vwap":2254},"2025-10-15",278.92999,283.54001,278.73999,282.75,2.97,411000,{"date":2258,"open":809,"high":2259,"low":809,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-14",280.82999,279.78,3.14,1.14,331000,{"date":2265,"open":2266,"high":867,"low":1332,"close":2267,"change":2268,"percent_change":1695,"volume":2269,"transactions":9,"vwap":2267},"2025-10-13",276.56,276.64001,-1.24,383600,{"date":2271,"open":2272,"high":2273,"low":801,"close":2274,"change":1866,"percent_change":1867,"volume":2275,"transactions":9,"vwap":2274},"2025-10-10",278.19,283.079987,277.88,420700,{"date":2277,"open":2278,"high":824,"low":2279,"close":1627,"change":1351,"percent_change":1866,"volume":2280,"transactions":9,"vwap":1627},"2025-10-09",278.049988,277.29999,478600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":1619,"change":1615,"percent_change":1895,"volume":1564,"transactions":9,"vwap":1619},"2025-10-08",279.26001,280.16,275.17999,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-10-07",276.20999,283.69,274.29001,279.62,4.57,1.66,634400,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-06",277.26001,277.29001,273.45001,275.049988,-1.89,-0.68,748200,{"date":2305,"open":2306,"high":2307,"low":2308,"close":784,"change":2309,"percent_change":568,"volume":2310,"transactions":9,"vwap":784},"2025-10-03",279.95999,281.20001,276.23001,-2.5,716000,{"date":2312,"open":2313,"high":867,"low":2314,"close":2315,"change":1155,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-10-02",277.84,275.26999,279.44,0.14,549900,{"date":2319,"open":2320,"high":2321,"low":1577,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-01",287.42001,289.20001,279.059998,-8,-2.79,1036800,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":1841,"volume":2333,"transactions":9,"vwap":2331},"2025-09-30",284.88,288.35999,282.85999,287.059998,4.31,612100,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2254,"change":598,"percent_change":1607,"volume":2339,"transactions":9,"vwap":2254},"2025-09-29",280.60999,283.47,279.20001,447200,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2336,"change":2345,"percent_change":628,"volume":2346,"transactions":9,"vwap":2336},"2025-09-26",278.14001,281.82999,276.69,4.47,403800,{"date":2348,"open":1593,"high":817,"low":2349,"close":1252,"change":2350,"percent_change":1656,"volume":2351,"transactions":9,"vwap":1252},"2025-09-25",274.079987,-3.21,402100,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1381,"percent_change":1946,"volume":2358,"transactions":9,"vwap":2357},"2025-09-24",279.85001,282.22,278.45999,279.35001,366500,{"date":2360,"open":2361,"high":2337,"low":2362,"close":2363,"change":2364,"percent_change":1816,"volume":2365,"transactions":9,"vwap":2363},"2025-09-23",278.89999,278.76999,279.94,1.04,471700,{"date":2367,"open":1653,"high":2368,"low":2369,"close":2361,"change":260,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2361},"2025-09-22",279.75,275.059998,0.59,540600,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":1867,"volume":2379,"transactions":9,"vwap":2377},"2025-09-19",277.67999,278.53,276.040009,277.26999,0.12,1064800,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-09-18",274.22,278.63,277.14999,1.08,0.39,412600,{"date":2389,"open":2390,"high":1675,"low":1364,"close":2391,"change":715,"percent_change":116,"volume":2392,"transactions":9,"vwap":2391},"2025-09-17",274.089996,276.070007,399600,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2390,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2390},"2025-09-16",275.39999,277,273.88,-1.31,-0.48,410900,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2395,"change":2406,"percent_change":1540,"volume":2407,"transactions":9,"vwap":2395},"2025-09-15",277.45999,278.040009,274.25,-2.55,427000,{"date":2409,"open":1666,"high":2410,"low":2411,"close":2412,"change":1446,"percent_change":301,"volume":2413,"transactions":9,"vwap":2412},"2025-09-12",280.84,277.70999,277.95001,347200,{"date":2415,"open":2416,"high":2417,"low":1471,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-09-11",273.89001,281.69,279.72,6.78,2.48,368400,{"date":2423,"open":816,"high":2424,"low":1654,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-10",277.57001,272.94,-5.17,-1.86,462700,{"date":2430,"open":2431,"high":2432,"low":2433,"close":1628,"change":2434,"percent_change":1032,"volume":2435,"transactions":9,"vwap":1628},"2025-09-09",277.5,279,275.019989,0.9,404800,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1327,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-09-08",278.35999,278.95999,273.28,277.20999,-0.52,669200,{"date":2445,"open":2446,"high":767,"low":2447,"close":2448,"change":2449,"percent_change":1310,"volume":2450,"transactions":9,"vwap":2448},"2025-09-05",275.23001,273.94,278.67001,3.44,279700,{"date":2452,"open":2285,"high":1684,"low":2453,"close":2446,"change":863,"percent_change":2020,"volume":2454,"transactions":9,"vwap":2446},"2025-09-04",272.38,321900,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2269,"transactions":9,"vwap":2460},"2025-09-03",272.56,274.98999,271.17999,273.84,0.06,0.02,{"date":2464,"open":1643,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1563,"volume":2469,"transactions":9,"vwap":2467},"2025-09-02",277.47,273.60001,273.78,-4.21,653700,{"date":2471,"open":1515,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":1358,"volume":2476,"transactions":9,"vwap":2474},"2025-08-29",278.48999,274.94,277.98999,2.7,379900,{"date":2478,"open":2479,"high":2480,"low":1604,"close":2481,"change":2482,"percent_change":931,"volume":2483,"transactions":9,"vwap":2481},"2025-08-28",277.89999,278.38,275.29001,-4.01,298500,{"date":2485,"open":2486,"high":867,"low":2487,"close":2488,"change":2489,"percent_change":1745,"volume":2490,"transactions":9,"vwap":2488},"2025-08-27",279.10999,277.85999,279.29999,0.85,330600,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":2489,"volume":2498,"transactions":9,"vwap":2496},"2025-08-26",276.12,279.26999,274.97,278.45001,2.34,449100,{"date":2500,"open":2412,"high":2412,"low":2501,"close":2502,"change":2077,"percent_change":748,"volume":2503,"transactions":9,"vwap":2502},"2025-08-25",275.64001,276.10999,320800,{"date":2505,"open":2479,"high":2506,"low":2377,"close":2507,"change":628,"percent_change":2370,"volume":2508,"transactions":9,"vwap":2507},"2025-08-22",280.28,278.17999,483100,{"date":2510,"open":2511,"high":2201,"low":2512,"close":2266,"change":2513,"percent_change":311,"volume":2514,"transactions":9,"vwap":2266},"2025-08-21",276.89001,275.60999,-1.54,384700,{"date":2516,"open":2517,"high":2251,"low":2314,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-08-20",276.29999,278.10001,2.33,0.84,702100,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-08-19",270.48999,277.81,270.25,275.76999,5.28,1.95,837400,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2524,"change":2536,"percent_change":1867,"volume":2537,"transactions":9,"vwap":2524},"2025-08-18",271.059998,271.67999,269.67999,0.11,595600,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2542,"change":1858,"percent_change":1939,"volume":2543,"transactions":9,"vwap":2542},"2025-08-15",272.22,269.57999,270.38,370000,{"date":2545,"open":1331,"high":2546,"low":2547,"close":2548,"change":2217,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-08-14",272.39001,269.16,271.25,-0.47,335500,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":1903,"volume":2558,"transactions":9,"vwap":2556},"2025-08-13",269.56,272.66,268.019989,272.54001,3.23,532100,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":547,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-08-12",267.17001,271.20999,269.31,0.61,413600,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-08-11",266.78,268.59,267.67001,1.82,0.68,522300,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":1146,"volume":2581,"transactions":9,"vwap":2579},"2025-08-08",259.82001,266.79001,259.51999,265.85001,5.89,555200,{"date":2583,"open":2584,"high":1950,"low":2585,"close":2586,"change":568,"percent_change":146,"volume":2587,"transactions":9,"vwap":2586},"2025-08-07",261.87,258.35999,259.95999,566800,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2074,"change":2593,"percent_change":795,"volume":2594,"transactions":9,"vwap":2074},"2025-08-06",262.89999,264.32999,259.82999,-2.63,527500,{"date":2596,"open":2597,"high":1308,"low":2598,"close":2089,"change":1199,"percent_change":1230,"volume":2599,"transactions":9,"vwap":2089},"2025-08-05",263.59,260.14999,494700,{"date":2601,"open":1196,"high":1943,"low":2602,"close":2603,"change":2604,"percent_change":2434,"volume":2605,"transactions":9,"vwap":2603},"2025-08-04",261.079987,263.85001,2.35,566300,{"date":2607,"open":2608,"high":2584,"low":2609,"close":2610,"change":769,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-08-01",259.59,256.69,261.5,0.55,653000,{"date":2614,"open":1079,"high":962,"low":2615,"close":2616,"change":2195,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-07-31",258.76001,260.079987,-1.45,654800,{"date":2620,"open":1081,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2520,"volume":2625,"transactions":9,"vwap":2623},"2025-07-30",265.69,259.38,263.91,2.19,594700,{"date":2627,"open":1197,"high":2628,"low":2629,"close":2630,"change":408,"percent_change":1997,"volume":2594,"transactions":9,"vwap":2630},"2025-07-29",263.76999,260.16,261.72,{"date":2632,"open":2633,"high":2603,"low":2634,"close":1772,"change":1717,"percent_change":376,"volume":2635,"transactions":9,"vwap":1772},"2025-07-28",262.88,259.79999,756100,{"date":2637,"open":1716,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":1048,"volume":2642,"transactions":9,"vwap":2640},"2025-07-25",268.57999,259.35999,264.95999,-2.73,1152400,{"date":2644,"open":2645,"high":2337,"low":1012,"close":1480,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":1480},"2025-07-24",266.63,17.18,6.86,2383300,{"date":2650,"open":928,"high":2651,"low":2652,"close":2653,"change":1390,"percent_change":387,"volume":2654,"transactions":9,"vwap":2653},"2025-07-23",256.17999,248.56,250.50999,1329000,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":1597,"volume":2662,"transactions":9,"vwap":2660},"2025-07-22",245.53999,254.96001,244.92999,252.070007,9.03,1008000,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2302,"percent_change":569,"volume":2669,"transactions":9,"vwap":2668},"2025-07-21",243.72,245.059998,241.81,243.039993,644000,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2665,"change":2675,"percent_change":1800,"volume":2676,"transactions":9,"vwap":2665},"2025-07-18",247.82001,249.21001,242.8,-3.52,573400,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2020,"volume":2684,"transactions":9,"vwap":2682},"2025-07-17",245.2,247.98,244.45,247.24001,1.26,645100,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":579,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-07-16",245.64999,246.66,244.10001,245.98,0.13,605400,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2687,"change":2698,"percent_change":484,"volume":2699,"transactions":9,"vwap":2687},"2025-07-15",249.8,250.41,245.19,-4.15,872500,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2695,"change":58,"percent_change":1589,"volume":2705,"transactions":9,"vwap":2695},"2025-07-14",249.5,251.84,248.58,1033300,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2482,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-07-11",252.13,252.89999,247.63,249.62,-1.58,1139600,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-07-10",255.10001,259.47,252.059998,253.63,-5.44,-2.1,1375800,{"date":2724,"open":2725,"high":2725,"low":2726,"close":2727,"change":628,"percent_change":126,"volume":2594,"transactions":9,"vwap":2727},"2025-07-09",260.01001,256.85001,259.070007,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":453,"percent_change":408,"volume":2734,"transactions":9,"vwap":2733},"2025-07-08",257.56,259.67001,256.64999,257.45001,654600,{"date":2736,"open":2737,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-07-07",261.81,256.70001,257.87,-4.02,-1.53,555600,{"date":2744,"open":2745,"high":2746,"low":2745,"close":2747,"change":1639,"percent_change":111,"volume":2748,"transactions":9,"vwap":2747},"2025-07-03",260.13,262.5,261.89001,271300,{"date":2750,"open":2042,"high":2751,"low":2752,"close":1061,"change":2753,"percent_change":1989,"volume":2754,"transactions":9,"vwap":1061},"2025-07-02",262.26999,258.72,-4.26,611600,{"date":2756,"open":2757,"high":2072,"low":2758,"close":2759,"change":2234,"percent_change":162,"volume":2760,"transactions":9,"vwap":2759},"2025-07-01",261.54999,261.029999,264.26001,880100,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":737,"volume":2768,"transactions":9,"vwap":2766},"2025-06-30",260.75,262.98001,259.85001,262.51001,1.92,689100,{"date":2770,"open":2154,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":1726,"volume":2775,"transactions":9,"vwap":2773},"2025-06-27",262.32001,255.52,260.59,3.61,1016400,{"date":2777,"open":2778,"high":2113,"low":2779,"close":2780,"change":2781,"percent_change":759,"volume":2782,"transactions":9,"vwap":2780},"2025-06-26",260.25,254.84,256.98001,-1.72,931500,{"date":2784,"open":1820,"high":1820,"low":2785,"close":2152,"change":2195,"percent_change":1327,"volume":2786,"transactions":9,"vwap":2152},"2025-06-25",257.72,560900,{"date":2788,"open":2737,"high":2789,"low":2152,"close":2790,"change":354,"percent_change":2791,"volume":1924,"transactions":9,"vwap":2790},"2025-06-24",263.5,262.53,0.57,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":1939,"volume":2799,"transactions":9,"vwap":2797},"2025-06-23",260.70001,262.64001,258.48999,261.040009,-0.84,747200,{"date":2801,"open":2790,"high":2802,"low":995,"close":1772,"change":2803,"percent_change":1588,"volume":2804,"transactions":9,"vwap":1772},"2025-06-20",263.14999,0.49,1095300,{"date":2806,"open":2807,"high":2808,"low":1980,"close":2809,"change":2810,"percent_change":1670,"volume":2811,"transactions":9,"vwap":2809},"2025-06-18",259.53,263.51001,261.39001,1.94,597400,{"date":2813,"open":2814,"high":1226,"low":2815,"close":2816,"change":1319,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-06-17",262.19,259.029999,259.45001,-1.71,659700,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":854,"volume":2826,"transactions":9,"vwap":2824},"2025-06-16",261.76999,264.029999,259.19,263.95999,2.84,652900,{"date":2828,"open":2829,"high":2830,"low":2061,"close":2831,"change":836,"percent_change":1065,"volume":2581,"transactions":9,"vwap":2831},"2025-06-13",259.64001,263.60001,261.12,{"date":2833,"open":2834,"high":2835,"low":2836,"close":1978,"change":1413,"percent_change":2162,"volume":2837,"transactions":9,"vwap":1978},"2025-06-12",259.54999,261.79001,257.62,452700,{"date":2839,"open":1061,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":249,"volume":2844,"transactions":9,"vwap":2842},"2025-06-11",262.13,258.66,259.95001,0.58,554100,{"date":2846,"open":2847,"high":2717,"low":2848,"close":2849,"change":2850,"percent_change":769,"volume":2851,"transactions":9,"vwap":2849},"2025-06-10",255.88,255.0099945,259.37,3.64,803900,{"date":2853,"open":2854,"high":2855,"low":2696,"close":2856,"change":2857,"percent_change":248,"volume":2858,"transactions":9,"vwap":2856},"2025-06-09",254.87,256.76001,255.73,1.76,525800,{"date":2860,"open":2861,"high":1198,"low":2862,"close":2863,"change":2571,"percent_change":116,"volume":2864,"transactions":9,"vwap":2863},"2025-06-06",253.39999,251.50999,253.97,442900,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":1858,"volume":2872,"transactions":9,"vwap":2870},"2025-06-05",254.44,254.63,251.98,252.14999,-2.22,704300,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-06-04",251.35001,254.85001,250.52,254.37,3.86,1.54,892600,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2653,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2653},"2025-06-03",247.14999,250.77,245.31,2.66,1.07,684400,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":1238,"percent_change":1695,"volume":2896,"transactions":9,"vwap":2895},"2025-06-02",248.11,248.85001,243.71001,247.85001,415600,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":1368,"percent_change":2434,"volume":2903,"transactions":9,"vwap":2902},"2025-05-30",246.7,249.45,245.87,248.97,1186100,{"date":2905,"open":2906,"high":1789,"low":2907,"close":2908,"change":569,"percent_change":819,"volume":2909,"transactions":9,"vwap":2908},"2025-05-29",247.34,245.25,246.75,539300,{"date":2911,"open":2682,"high":2912,"low":2913,"close":2914,"change":759,"percent_change":947,"volume":2915,"transactions":9,"vwap":2914},"2025-05-28",248.63,246.38,247.029999,519300,{"date":2917,"open":2918,"high":2912,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-05-27",245.66,244.7,247.69,5.16,2.13,665200,{"date":2925,"open":2926,"high":2674,"low":2927,"close":2928,"change":1414,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2928},"2025-05-23",240.73,239.75,242.53,0.26,503800,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2611,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-05-22",240.78999,243.3,239.83,241.89,0.23,596500,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-05-21",247.83,248.66,241.089996,241.34,-9.46,-3.77,916600,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":179,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-05-20",249.14999,251.67,248.86,250.8,0.4,604200,{"date":2957,"open":2958,"high":2112,"low":2959,"close":2695,"change":290,"percent_change":2536,"volume":2960,"transactions":9,"vwap":2695},"2025-05-19",247.36,246.8,772800,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":1309,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2966},"2025-05-16",246.88,249.82001,244.99001,249.52,1.32,560700,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-05-15",242.10001,246.44,239.67,246.27,3.9,1.61,752000,{"date":2979,"open":2702,"high":2702,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-05-14",242.17,242.37,-7.64,-3.06,731900,{"date":2986,"open":2987,"high":2703,"low":2988,"close":2989,"change":2990,"percent_change":1199,"volume":2991,"transactions":9,"vwap":2989},"2025-05-13",249.7,248.98,250.0099945,-0.93,817200,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":546,"percent_change":86,"volume":2998,"transactions":9,"vwap":2997},"2025-05-12",248.73,251.34,245.67,250.94,956300,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-05-09",249.39999,249.69,245.45,245.73,-3.03,-1.22,583400,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":896,"volume":3015,"transactions":9,"vwap":3013},"2025-05-08",247.13,252.67999,246.34,248.75999,2.86,963500,{"date":3017,"open":3018,"high":3019,"low":3018,"close":3020,"change":715,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3020},"2025-05-07",244.27,248.42999,245.89999,0.81,741500,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3028},"2025-05-06",245.050003,246.89,243.34,243.92,-2.9,-1.17,702900,{"date":3033,"open":2710,"high":3034,"low":3035,"close":3036,"change":2798,"percent_change":146,"volume":3037,"transactions":9,"vwap":3036},"2025-05-05",249.32001,245.95,246.82001,677700,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":608,"volume":3045,"transactions":9,"vwap":3043},"2025-05-02",244.48,248.72,243.33,247.66,6.38,854900,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":1351,"percent_change":2536,"volume":3052,"transactions":9,"vwap":3051},"2025-05-01",238.36,243.12,235.81,241.28,837300,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":2370,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3058},"2025-04-30",239.32001,241.5,234.16,241.0099945,0.25,987100,{"date":3062,"open":3063,"high":3064,"low":182,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-04-29",221.86,241.95,240.42,10.82,4.71,2268400,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":2791,"volume":3076,"transactions":9,"vwap":3074},"2025-04-28",229.35001,231.0099945,227.12,229.60001,1.29,983800,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":947,"percent_change":2038,"volume":3083,"transactions":9,"vwap":3082},"2025-04-25",228.029999,229.24001,226.5,228.31,907300,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":715,"volume":3091,"transactions":9,"vwap":3089},"2025-04-24",224,228.67,222.38,228.58,4.44,845000,{"date":186,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":737,"volume":3098,"transactions":9,"vwap":3096},222.49001,227.78999,221.080002,224.14,1.65,635500]