[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LNG":3,"homepage-market-summary":35,"stock-historical-LNG":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LNG","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},"Cheniere Energy Inc","NYSE",null,"NATURAL GAS DISTRIBUTION","Cheniere Energy is a liquefied natural gas producer with two facilities in Corpus Christi, Texas, and Sabine Pass, Louisiana. It generates most of its revenue through long-term contracts with customers on a fixed- and variable-fee payout structure. It also generates revenue by selling uncontracted LNG to customers on a short or one-time basis. A subsidiary, Cheniere Energy Partners, owns the Sabine Pass facility and trades as a master limited partnership.","1,717","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8075,2.22,"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},274.93,270,276.12,267.86,269.95,4.98,1.84,1680958.084092,41048,273.9629,300.89001,186.2,2254590.003418104,77.4,8180,{"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},2114042,771625190.857944,20.54,"2025-04-23",[187,188,198,209,220,231,242,253,264,274,285,296,307,318,329,340,351,361,370,381,392,403,414,425,436,447,458,468,479,490,500,511,521,532,543,553,564,575,586,596,606,617,628,638,649,659,670,681,692,703,714,725,736,747,757,768,777,786,794,801,810,819,826,835,844,853,861,869,878,885,894,902,911,919,927,936,944,952,961,970,978,986,994,1003,1010,1019,1028,1036,1045,1053,1061,1070,1079,1087,1094,1102,1111,1118,1126,1135,1143,1151,1159,1167,1176,1185,1194,1202,1211,1219,1228,1236,1245,1253,1261,1269,1277,1285,1293,1301,1310,1317,1326,1334,1343,1351,1360,1368,1376,1385,1392,1399,1406,1415,1424,1432,1441,1449,1457,1466,1473,1480,1489,1498,1507,1515,1524,1531,1537,1545,1552,1560,1569,1578,1587,1596,1604,1612,1620,1628,1636,1645,1653,1662,1668,1677,1684,1693,1701,1710,1718,1726,1734,1742,1749,1757,1763,1771,1779,1788,1797,1805,1814,1821,1829,1837,1845,1853,1861,1868,1877,1885,1892,1899,1907,1915,1923,1930,1938,1947,1956,1963,1971,1979,1988,1996,2003,2011,2019,2026,2033,2042,2050,2057,2064,2073,2081,2090,2097,2104,2112,2121,2127,2134,2142,2148,2156,2163,2171,2179,2187,2193,2200,2207,2215,2222,2229,2237,2244,2252,2258,2267,2275,2284,2293,2299,2305,2313,2322,2329,2335,2342,2349,2358,2363,2372,2380,2389,2396,2400,2406,2414,2421,2429,2434,2439,2447,2453,2460,2468,2475,2482,2488,2495,2502,2511,2518,2524,2528,2535,2543,2550,2558,2564,2572,2579,2586,2593,2601,2608,2614,2621,2628,2634,2640,2647,2652,2659,2665,2671,2678,2686,2694,2700,2707,2716,2725,2732,2740,2748,2752,2759,2765,2771,2778,2785,2791,2799,2807,2814,2822,2829,2836,2845,2852,2857,2862,2867,2875,2881,2888,2894,2901,2909,2916,2923,2931,2938,2946,2953,2962,2969,2975,2980,2987,2996,3003,3009,3016,3023,3030,3036,3043,3050,3055,3061,3067,3072,3081,3085,3092,3098,3107,3114,3121],{"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":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",261.93,270.25,259.5,-2.45,-0.9,2824468.506795,66511,266.7396,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",267.8,273.83,267.33,272.4,3.37,1.25,2304499.34511,57772,270.5884,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",267.98,269.6,266.12,269.03,1.74,0.65,1828542.501775,41158,268.3648,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",266.1,269.805,265.101,267.29,-2.36,-0.88,1608883.79792,43035,267.8217,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",271.23,273.42,269.5075,269.65,1.11,0.41,1747135.056854,47200,271.1377,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",273.4,274.74,267.94,268.54,-7.74,-2.8,1888187.082853,48164,270.233,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",274.91,279.71,273.09,276.28,2.67,0.98,1661024.926128,45094,276.8916,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":216,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",274.69,281,273.35,273.61,0.24,1785850.844936,49154,276.6799,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",271.04,279.57,268.76,272.96,-2.02,-0.73,2477595.016016,58385,273.8834,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",267.92,278.49,266.865,274.98,6.64,2.47,3129399.802355,83352,274.0277,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",269.07,273.07,267.705,268.34,-1.51,-0.56,3031864.264362,46058,269.3383,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",266.38,270.3582,264.3618,269.85,2.1,0.78,1622303.903228,41067,269.0921,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",268,271.8,265.27,267.75,-3.23,-1.19,1702609.707366,44897,268.5047,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",273.32,275.49,270.13,270.98,-3.3,-1.2,1896358.880597,47853,271.7951,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",281.13,283.5499,273.19,274.28,-4.06,-1.46,1691737.242707,46967,276.1524,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":58,"volume":358,"transactions":359,"vwap":360},"2026-09-11",277.76,280.43,274.57,278.34,0.5,1481647.902319,47924,277.8552,{"date":362,"open":267,"high":267,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",276.73,277.84,1.91,0.69,1488409.415832,45237,278.5966,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",278.99,280.6,274.72,275.93,-0.09,-0.03,3018573.305086,76502,276.5667,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",280.68,281.84,274.48,276.02,-15.98,-5.47,4933393.028561,111236,277.1448,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",289.96,292.33,286.82,292,1.15,0.4,3022163.850294,75752,289.8216,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",296,296.22,289.46,290.85,-5.01,-1.69,2453013.909782,64674,292.6483,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",290.04,297.92,287.76,295.86,1.73,0.59,2597220.132196,72109,294.5748,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",296.72,299.18,287.405,294.13,2.44,0.84,2145424.436062,55901,292.3401,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",286.68,293.26,284.56,291.69,9.36,3.32,2080555.965919,47765,290.3781,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",281.46,282.98,279.85,282.33,1.53,0.54,1301713.685022,37391,281.7866,{"date":459,"open":460,"high":461,"low":375,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",283.68,284.23,280.8,-3.28,-1.15,2181513.844856,44541,280.4669,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",275.19,284.52,274,284.08,5.28,1.89,1456678.460839,42459,282.6371,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",277.85,281.26,276,278.8,-1.99,-0.71,1499083.914996,43696,279.2903,{"date":491,"open":492,"high":342,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",278.21,275.62,280.79,3.28,1.18,1137274.566002,35796,279.4908,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",279.96,281.7399,276.45,277.51,-1.66,-0.59,1279908.172847,39844,278.457,{"date":512,"open":513,"high":373,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",276.09,275.944,279.17,4.87,1.78,1709007.124007,43015,278.3737,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",274.13,275.5,271.5474,274.3,0.52,0.19,1425865.757938,42207,273.6928,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",270.63,274.76,270.17,273.78,6.85,2.57,1011746.406167,34658,273.4091,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",273.43,264.74,266.93,-4.71,-1.73,1460043.04023,39506,267.4853,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",268.79,272.515,267.7903,271.64,5.16,1.94,1178292.800944,32722,271.1746,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",266.05,270.1799,265,266.48,-1.63,-0.61,1142123.410731,30302,267.4565,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",263.19,270.92,262.0051,268.11,2.68,1.01,1384998.004655,40560,268.3807,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":376,"volume":593,"transactions":594,"vwap":595},"2026-08-11",265.88,269.24,265.16,265.43,-0.25,1458141.745056,42453,266.6301,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",257.53,266.53,265.68,9.54,3.72,1824893.580834,45639,264.0672,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",264.39,265.5575,255.91,256.14,-9.63,-3.62,1784357.590954,49545,260.5899,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",267.57,268.37,261.32,265.77,11.01,4.32,2110878.71228,52323,264.7264,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",259.05,253.97,254.76,-2.53,-0.98,1591308.315531,41880,255.8311,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",254.57,259.6,250.76,257.29,-0.79,-0.31,1794901.030621,41185,256.7037,{"date":650,"open":641,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",260.805,256.68,258.08,-5.49,-2.08,1298258.199894,40321,258.5256,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-31",257.19,265.11,254.21,263.57,5.51,2.14,1269759.538363,35988,262.9567,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",255.99,258.91,254.4,258.06,-0.55,-0.21,1444220.449607,36001,256.7569,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",257.87,261.22,256.65,258.61,6.43,2.55,1447847.130413,41545,258.5765,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",254.52,255.22,249.61,252.18,-3.7,-1.45,2446590.519355,52188,252.0773,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-27",264,264.89,254.905,255.88,-13.84,-5.13,2004041.431379,49760,258.587,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-24",271.4,276.8999,267.69,269.72,-2.27,-0.83,2125429.19392,48695,271.3533,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-23",272.2,273.63,268.5677,271.99,4.59,1.72,1800985.194443,45031,271.7236,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-22",266,267.73,261.115,267.4,4.81,1.83,1870664.425476,46595,265.4841,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":226,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",264.11,267.09,259.745,262.59,-0.89,1359103.777974,39353,262.6627,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-20",262.6,267.23,260.57,264.95,2.35,0.89,1349939.923465,40708,265.1647,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-17",262.69,263.76001,258.89001,262.60001,3.6,1.39,1447200,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-16",258.64999,260.57001,256.48999,259,3.17,1.24,1611600,{"date":787,"open":788,"high":771,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-15",262.45999,254.039993,255.83,-9.2,-3.47,2533700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":215,"percent_change":43,"volume":800,"transactions":9,"vwap":799},"2026-07-14",263.85999,267.35001,260.73999,265.029999,1760000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-13",261.98999,265.56,261,263.29001,4.65,1.8,1828500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-10",263.01001,264.95001,254.22,258.64001,-2.65,-1.01,1471300,{"date":820,"open":782,"high":821,"low":822,"close":823,"change":121,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-09",264.42999,258.54999,261.29001,0.13,2168500,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-08",258.53,261.23999,254.19,260.94,5.94,2.33,2594300,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-07",249,257.47,248.5,255,8.91,3.62,2040200,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-06",246,247.81,243.44,246.089996,0.12,0.05,1666200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":432,"volume":860,"transactions":9,"vwap":858},"2026-07-02",247.8,250.059998,241.13,245.97,2.05,1736600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":859,"volume":868,"transactions":9,"vwap":866},"2026-07-01",238.33,244.020004,236.17999,243.92,4.91,1894300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-30",243.97,244.92999,238.58,239.0099945,-4.96,-2.03,2660900,{"date":879,"open":880,"high":881,"low":882,"close":871,"change":833,"percent_change":883,"volume":884,"transactions":9,"vwap":871},"2026-06-29",242.71001,244.77,241.23,0.96,2186200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-26",233.61,242.080002,233.14999,241.64,6.54,2.78,6496100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":26,"volume":901,"transactions":9,"vwap":899},"2026-06-25",228.75999,236.89999,226.32001,235.10001,4.24,1985800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-24",231.57001,232.94,228.89999,230.86,-3.36,-1.43,2248100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":204,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-23",231.39,235.91,228.78999,234.22,1.46,1884500,{"date":920,"open":915,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-22",232.14999,225.10001,230.85001,3.82,1.68,2561200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-18",228.0099945,229.50999,223.7,227.029999,-4.38,-1.89,2791400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":270,"volume":943,"transactions":9,"vwap":941},"2026-06-17",229,231.85001,225.82001,231.41,0.55,2952400,{"date":945,"open":946,"high":947,"low":948,"close":907,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":907},"2026-06-16",232.5,235.64,229.59,-4.39,-1.87,1863100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-15",230.029999,236.39999,227.17999,235.25,-6.03,-2.5,2353200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-12",236.11,243.98,234.21001,241.28,1.14,0.47,2220500,{"date":971,"open":880,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-11",245.89999,239.25,240.14,-1.67,-0.69,1735300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":582,"volume":985,"transactions":9,"vwap":983},"2026-06-10",238.53999,245.96001,238.2,241.81,2.41,1587600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":496,"volume":993,"transactions":9,"vwap":991},"2026-06-09",235.24001,239.64,233.32001,239.39999,2.79,1962600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-08",239.62,240.34,235.39999,236.61,-2.21,-0.93,1718400,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1001,"volume":1009,"transactions":9,"vwap":1007},"2026-06-05",241.10001,236.28999,238.82001,-2.25,1554300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-04",234.89999,241.42,234.55,241.070007,5.7,2.42,1435200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-03",237.73,241.53,234.91,235.37,-0.64,-0.27,2284800,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-02",228.32001,239.71001,236.0099945,8.13,3.57,3093800,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-01",227.070007,232.83,227,227.88,3.02,1.34,2167400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":548,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-29",228.42999,228.77,223.83,224.86,-2.05,3503100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":571,"volume":1060,"transactions":9,"vwap":1058},"2026-05-28",231.96001,234.27,229.11,229.57001,-1.4,1353500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-27",230.74001,233.83,228.89,230.97,-3.08,-1.32,2116300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-26",235.99001,238,233.63,234.050003,-6.8,-2.82,2126000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":399,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-22",239.45,241.16,234.67,240.85001,0.17,1978400,{"date":1088,"open":846,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1068,"volume":1093,"transactions":9,"vwap":1091},"2026-05-21",246.75999,238.14999,240.45,-3.21,2047600,{"date":1095,"open":1089,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-20",251.73,242.5,243.66,-3.11,-1.26,2008500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-19",247.84,248.44,245.10001,246.77,-0.97,-0.39,2224200,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":431,"volume":1117,"transactions":9,"vwap":1115},"2026-05-18",240.89999,248.73,247.74001,5.9,2461000,{"date":1119,"open":1120,"high":1121,"low":1015,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-15",244,248.16,241.84,0.76,0.32,2682100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-14",239.059998,242.21001,238.5,241.080002,1.7,0.71,2055700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":280,"volume":1142,"transactions":9,"vwap":1140},"2026-05-13",244.25,245,238.61,239.38,-4.93,2120800,{"date":1144,"open":983,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-12",246.63,241.5,244.31,3.61,1.5,2130200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":421,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-05-11",240.92999,243.89,240.44,240.7,0.25,2117700,{"date":1160,"open":1161,"high":1162,"low":1090,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-08",244.0099945,246.83,240.11,-6.67,-2.7,2661700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-07",240.16,250.11,236,246.78,-14.64,-5.6,5014900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-06",260.76001,266.60999,259.91,261.42001,-8.1,-3.01,2427800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-05",271.45999,273.76001,267.97,269.51999,-3.33,-1.22,1609700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":992,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-05-04",270.91,274.84,270.85001,272.85001,1.03,2451500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-05-01",274.17999,274.97,264.26001,270.059998,-4.89,-1.78,2000400,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":179,"volume":1218,"transactions":9,"vwap":1216},"2026-04-30",269.17001,275.45001,267.049988,274.95001,2.72,2270800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-29",268.23001,273.62,268.22,272.23001,7.25,2.74,3304400,{"date":1229,"open":705,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-28",266.39999,261.10999,264.98001,5.58,2.15,2538800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-27",257.97,261.37,256.73001,259.39999,2.31,0.9,1614200,{"date":1246,"open":1247,"high":661,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-24",256.35001,253.25999,257.089996,-0.1,-0.04,1290100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":661,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":661},"2026-04-23",258.22,260.44,255.039993,-0.29,-0.11,2026100,{"date":1262,"open":782,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-22",260.32999,255.61,257.48001,-0.3,-0.12,1672500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1234,"volume":1276,"transactions":9,"vwap":1274},"2026-04-21",254.089996,258.41,251.81,257.78,5.43,2256900,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-20",249.73,256.85999,252.35001,1.28,0.51,2003400,{"date":1286,"open":1287,"high":840,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-17",253.44,246.44,251.070007,-11.67,-4.44,4369100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":833,"volume":1300,"transactions":9,"vwap":1298},"2026-04-16",257.79999,265.51999,256.70001,262.73999,5.99,1793900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-15",258.19,261.14999,256.089996,256.75,-2.93,-1.13,2201100,{"date":1311,"open":780,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":281,"volume":1316,"transactions":9,"vwap":1314},"2026-04-14",260.60001,255.78999,259.67999,-1.92,2501600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-13",268.76001,271.95001,258.69,261.60001,-3.94,-1.48,2332700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":376,"volume":1333,"transactions":9,"vwap":1331},"2026-04-10",263.14001,267.78,262.5,265.54001,-0.23,2322700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-09",277.53,280.63,262.25,265.76999,-9.44,-3.43,3388700,{"date":1344,"open":805,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-08",276.41,260.12,275.20999,-9.06,-3.19,4585400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-07",284.69,290.89001,282.45999,284.26999,0.22,0.08,2786200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1200,"volume":1367,"transactions":9,"vwap":1365},"2026-04-06",281.16,284.81,280.049988,284.049988,2.89,2362800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1362,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1362},"2026-04-02",284.73001,286.79999,277.32001,5.32,1.93,3280200,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-04-01",279.95999,283.76001,272.51999,275.84,-7.92,-2.79,4057700,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1379,"change":1390,"percent_change":908,"volume":1391,"transactions":9,"vwap":1379},"2026-03-31",289.37,294.48001,278.66,-9.88,5987000,{"date":1393,"open":30,"high":30,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-30",292.26001,293.64001,-3.27,-1.1,3404000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":665,"percent_change":475,"volume":1405,"transactions":9,"vwap":1404},"2026-03-27",293.25,298.87,292.81,296.91,3340400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-26",287.56,292.38,286.29999,291.39999,7.01,2.46,2847300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-25",286.95999,289.48999,282.20001,284.39001,-10.19,-3.46,3787500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":539,"volume":1431,"transactions":9,"vwap":1429},"2026-03-24",290,298.54001,288.049988,294.57999,7.38,4691200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-23",273.95001,287.95999,271.45001,287.20001,6.31,2.25,5709400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":634,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-20",283.12,289.79001,280.39999,280.89001,-0.35,7311300,{"date":1450,"open":1222,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-19",299.48999,271.10999,281.87,15.65,5.88,12185200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-18",252.61,267.25,248.3,266.22,14.72,5.85,5087400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":77,"percent_change":1358,"volume":1472,"transactions":9,"vwap":1471},"2026-03-17",252,255.089996,250.5,251.5,1201800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":634,"percent_change":1109,"volume":1479,"transactions":9,"vwap":1478},"2026-03-16",252.66,253.59,248.14999,251.28999,1857900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-13",254.89999,259.19,249.8,252.27,-1.57,-0.62,2339900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-12",251.38,258.35001,250.67,253.84,3.52,1.41,3111600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-11",246.5,251.12,245.070007,250.32001,4.56,1.86,2159500,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-10",250,242.98,245.75999,-5.04,-2.01,3505700,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-09",254.38,258.47,249.13,250.8,-4.35,-1.7,5274100,{"date":1525,"open":1526,"high":1527,"low":1470,"close":1528,"change":1529,"percent_change":1439,"volume":1530,"transactions":9,"vwap":1528},"2026-03-06",252.5,259.23999,255.14999,5.61,4691900,{"date":1532,"open":1470,"high":1533,"low":1534,"close":1535,"change":106,"percent_change":1357,"volume":1536,"transactions":9,"vwap":1535},"2026-03-05",253.11,246.34,249.53999,4281200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":496,"volume":1544,"transactions":9,"vwap":1542},"2026-03-04",245.3,249.67,241.14,248.98,2.91,2897100,{"date":1546,"open":1468,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":464,"volume":1551,"transactions":9,"vwap":1549},"2026-03-03",255.78,244.16,246.070007,-2.86,5118000,{"date":1553,"open":1554,"high":1526,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-03-02",247.87,244.44,248.92999,13.2,5.6,4987400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-27",231.10001,236.63,230.99001,235.73,3.22,1.38,3058800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-26",221.75,236.57001,216.42999,232.50999,11.83,5.36,3473100,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-25",220.82001,221.95,216.60001,220.67999,-0.28,-0.13,2398200,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-24",220.28999,222.17,216.73,220.96001,-2.39,-1.07,2483500,{"date":1597,"open":1598,"high":930,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-23",226.75,223.050003,223.35001,-3.12,-1.38,1873600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":850,"volume":1611,"transactions":9,"vwap":1609},"2026-02-20",226.38,227.14999,224,226.47,0.28,1377200,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":292,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-19",224.85001,228.039993,224.039993,226.19,1.1,1679500,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1234,"volume":1627,"transactions":9,"vwap":1625},"2026-02-18",221,224.25999,220.57001,223.72,4.71,1311500,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1209,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-02-17",222.49001,223.53999,217.55,219.0099945,-0.81,1283800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-13",218.83,221.78,217.53,220.78999,3.1,1.42,1845600,{"date":1646,"open":1647,"high":1648,"low":1640,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-12",219.87,222.92,217.69,-1.72,-0.78,2153100,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-11",219.89999,220.89999,217.84,219.41,1.04,0.48,1680900,{"date":1663,"open":1582,"high":1664,"low":1582,"close":1665,"change":1217,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-02-10",218.67999,218.37,1.26,1284200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-09",213.11,215.75999,212.92,215.64999,2.54,1.19,1413600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1670,"change":539,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1670},"2026-02-06",209.97,213.61,209.77,1.22,1423600,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-05",212.8,212.89,207.35001,210.53999,-3.32,-1.55,1773500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":78,"volume":1700,"transactions":9,"vwap":1698},"2026-02-04",211.039993,213.87,206.19,213.86,2.9,2209300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-03",208.59,210.98,207.089996,210.96001,3.2,1.54,1716700,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1209,"volume":1717,"transactions":9,"vwap":1715},"2026-02-02",209.36,210.44,206.50999,207.75999,-3.76,1271100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":976,"volume":1725,"transactions":9,"vwap":1723},"2026-01-30",212.75,214.039993,209.32001,211.52,-1.47,1484600,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":85,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-29",211,213.64999,210.72,212.99001,2.38,2113300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1242,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-28",206.61,210.92999,205.46001,208.039993,1.12,2020700,{"date":1743,"open":1744,"high":1715,"low":1745,"close":1746,"change":1651,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-27",206.71001,204.69,205.73,-0.38,1520500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1714,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1714},"2026-01-26",209.8,210.28999,205.34,-0.84,-0.41,1658300,{"date":1758,"open":1759,"high":1760,"low":1697,"close":1688,"change":106,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1688},"2026-01-23",208.25,209.35001,0.27,1302200,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":592,"volume":1770,"transactions":9,"vwap":1768},"2026-01-22",208,209.5,204.89999,206.78999,-0.51,1716400,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":313,"volume":1778,"transactions":9,"vwap":1776},"2026-01-21",205.49001,207.55,204.38,207.3,4.26,1756100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-20",207.28999,208.91,202.21001,203.039993,-3.66,-1.77,2099200,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-16",203.45,208.5,203.33,206.7,3.96,1.95,2110200,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1042,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2026-01-15",201.14999,203.82001,196.48,202.74001,1.51,2405200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-14",195.94,203.74001,195.39,199.72,6.03,3.11,3324200,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1157,"percent_change":824,"volume":1820,"transactions":9,"vwap":1819},"2026-01-13",194.34,195.34,192.0099945,193.69,1989400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1747,"volume":1828,"transactions":9,"vwap":1826},"2026-01-12",194.17999,195.99001,192.86,193.44,-0.74,1479000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1823,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1823},"2026-01-09",197.92999,199.32001,194,-2.32,-1.18,1792900,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1357,"volume":1844,"transactions":9,"vwap":1842},"2026-01-08",196.31,199.039993,195.42999,196.5,0.43,2153300,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1123,"volume":1852,"transactions":9,"vwap":1850},"2026-01-07",195.2,199.23,195,196.070007,1.48,1901200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":655,"volume":1860,"transactions":9,"vwap":1858},"2026-01-06",198.39999,198.91,192.7,194.59,-4.13,1945800,{"date":1862,"open":1810,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":968,"volume":1867,"transactions":9,"vwap":1865},"2026-01-05",200.81,191.64,198.72,0.92,2146700,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-02",194.46001,199.78999,193.83,197.8,3.41,1.75,1928900,{"date":1878,"open":1826,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-31",194.74001,192.87,194.39,0.95,0.49,1256600,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1826,"change":432,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1826},"2025-12-30",193,194.57001,192.55,0.44,1079300,{"date":1893,"open":1894,"high":1857,"low":1895,"close":1896,"change":1897,"percent_change":215,"volume":1898,"transactions":9,"vwap":1896},"2025-12-29",189.94,189.31,192.60001,3.29,1944500,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1895,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1895},"2025-12-26",190.42,190.56,188.13,-1.02,-0.54,728300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":486,"volume":1914,"transactions":9,"vwap":1912},"2025-12-24",191.71001,192.21001,189.77,190.33,-1.37,520700,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":833,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-23",189.58,192.10001,188.53999,191.7,1.23,1254700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1109,"percent_change":677,"volume":1929,"transactions":9,"vwap":1928},"2025-12-22",190,190.81,188.8,189.37,1428400,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":376,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-19",190.5,191.35001,188.94,189.75999,-0.05,2402000,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-18",189.24001,193.070007,188.75,189.85001,-0.5,-0.26,1983000,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-17",189,191.89,188.22,190.35001,1.07,0.57,4220400,{"date":1957,"open":1958,"high":1959,"low":31,"close":1960,"change":1961,"percent_change":270,"volume":1962,"transactions":9,"vwap":1960},"2025-12-16",188.080002,190.11,189.28,0.45,3029000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1584,"volume":1970,"transactions":9,"vwap":1968},"2025-12-15",189.0099945,189.089996,186.7,188.83,-0.53,2716300,{"date":1972,"open":1973,"high":1974,"low":1966,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-12",192.28999,193.71001,189.36,-2.24,-1.17,2959900,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-11",192.59,194.44,191.0099945,191.60001,-1.31,-0.68,1780600,{"date":1989,"open":1990,"high":1991,"low":1933,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-10",199,199.89999,192.91,-5.81,-2.92,2966900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1865,"change":655,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1865},"2025-12-09",200.35001,202.3,198.17999,-1.04,2187900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1208,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-12-08",203.21001,204.66,200.28999,200.8,-2.38,3188800,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1000,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-12-05",208.27,209.49001,203.080002,205.69,-1.06,2280400,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":303,"percent_change":1026,"volume":2025,"transactions":9,"vwap":2024},"2025-12-04",208.46001,209.34,206.58,207.89999,2261200,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2021,"change":2031,"percent_change":1109,"volume":2032,"transactions":9,"vwap":2021},"2025-12-03",209.45,209.87,206.34,-0.82,1485600,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-02",210.91,211.39999,208.49001,209.28,-1.41,-0.67,1257500,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1953,"volume":2049,"transactions":9,"vwap":2047},"2025-12-01",207.96001,211.21001,207,210.69,2.23,1505900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2021,"change":259,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2021},"2025-11-28",205.87,210.10001,205,1.3,839000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":167,"percent_change":1843,"volume":2063,"transactions":9,"vwap":2062},"2025-11-26",205.67999,207.34,203.42,205.78999,1486800,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-25",203.64,205.039993,200.50999,204.91,0.33,0.16,2404000,{"date":2074,"open":2075,"high":2054,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-24",203.78999,200.64,204.58,-0.92,-0.45,3986900,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-21",208.81,209.44,204.53999,205.5,-2.67,-1.28,1778300,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":699,"percent_change":976,"volume":2096,"transactions":9,"vwap":2095},"2025-11-20",210.16,215.63,207.84,208.17,1663800,{"date":2098,"open":2021,"high":2099,"low":2086,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-19",210.37,209.62,-2.84,-1.34,1909600,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2088,"volume":2111,"transactions":9,"vwap":2109},"2025-11-18",215.61,216.78999,212.31,212.46001,-2.75,1612000,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-17",215.23,217.81,214.11,215.21001,0.02,0.01,2144900,{"date":2122,"open":2123,"high":2124,"low":2108,"close":2125,"change":475,"percent_change":764,"volume":2126,"transactions":9,"vwap":2125},"2025-11-14",213.22,216.94,215.19,1820200,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":592,"percent_change":1267,"volume":2133,"transactions":9,"vwap":2132},"2025-11-13",213.99001,216.53,211.95,213.3,1467700,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":111,"volume":2141,"transactions":9,"vwap":2139},"2025-11-12",212,215.55,211.27,213.55,1.55,2367500,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2136,"change":1961,"percent_change":77,"volume":2147,"transactions":9,"vwap":2136},"2025-11-11",211.55,214.25,211.16,1455300,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2144,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2144},"2025-11-10",207.5,211.78999,206.88,3.65,1.76,1607300,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2024,"change":1585,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2024},"2025-11-07",207.19,208.67,205.070007,-0.06,2492400,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":155,"volume":2170,"transactions":9,"vwap":2168},"2025-11-06",207.42,210.25,207.14,208.029999,2.4,1575600,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1905,"volume":2178,"transactions":9,"vwap":2176},"2025-11-05",208.33,208.77,205.55,205.63,-1.12,1642300,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1550,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-11-04",207.7,209.61,206,206.75,-1.36,2080000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2182,"change":1593,"percent_change":1308,"volume":2192,"transactions":9,"vwap":2182},"2025-11-03",211.53,214.23,208.13,1926900,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2136,"change":1660,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2136},"2025-10-31",212.5,213,209,0.23,3048800,{"date":2201,"open":2202,"high":2203,"low":2204,"close":1723,"change":2205,"percent_change":58,"volume":2206,"transactions":9,"vwap":1723},"2025-10-30",209.53999,216.10001,207.91,0.39,3057300,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":1008,"volume":2214,"transactions":9,"vwap":2212},"2025-10-29",216,216.63,210.14999,211.13,-4.87,3246100,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2209,"change":2220,"percent_change":549,"volume":2221,"transactions":9,"vwap":2209},"2025-10-28",218.73,220,215.64,-3.8,1964900,{"date":2223,"open":2224,"high":1622,"low":2225,"close":2226,"change":77,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-10-27",220.52,218.88,219.8,0.1,1494900,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":227,"volume":2236,"transactions":9,"vwap":2234},"2025-10-24",222,223.5,219.11,219.59,-1.95,1116600,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":1994,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-10-23",227.72,221.029999,221.53999,-1.3,1904100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":582,"volume":2251,"transactions":9,"vwap":2249},"2025-10-22",223.42999,225.36,221.50999,224.46001,2.24,1318700,{"date":2253,"open":2254,"high":2255,"low":2241,"close":2256,"change":1243,"percent_change":238,"volume":2257,"transactions":9,"vwap":2256},"2025-10-21",222.14,224.23,222.22,1293100,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-20",220.42,221.99001,218.5,221.32001,2.36,1.08,1621700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1944,"volume":2274,"transactions":9,"vwap":2272},"2025-10-17",219.49001,220.87,217.2,218.96001,-1.11,1473600,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-16",225.0099945,226.24001,217.89999,220.070007,-5.16,-2.29,2389000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-15",228,230.49001,225.14999,225.23,-0.99,-0.44,2110300,{"date":2294,"open":2295,"high":2296,"low":1600,"close":2297,"change":1651,"percent_change":146,"volume":2298,"transactions":9,"vwap":2297},"2025-10-14",225.089996,227.32001,226.22,2036500,{"date":2300,"open":2286,"high":2301,"low":1598,"close":1040,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1040},"2025-10-13",229.7,-0.37,-0.16,1323300,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":549,"volume":2312,"transactions":9,"vwap":2310},"2025-10-10",230.56,233.64,227.24001,227.37,-4.01,1383600,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-09",236.49001,238.31,229.96001,231.38,-4.36,-1.85,1246200,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":399,"percent_change":1085,"volume":2328,"transactions":9,"vwap":2327},"2025-10-08",235,237.46001,233.95,235.74001,1974300,{"date":2330,"open":965,"high":1563,"low":2331,"close":2332,"change":2333,"percent_change":764,"volume":2334,"transactions":9,"vwap":2332},"2025-10-07",233.47,235.34,2.08,1889900,{"date":2336,"open":1039,"high":2337,"low":2338,"close":2339,"change":260,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-10-06",235.32001,230.82001,233.25999,0.42,1178100,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1883,"percent_change":77,"volume":2348,"transactions":9,"vwap":2347},"2025-10-03",232.56,234,231.11,232.28,1090000,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-10-02",232.11,235.59,231.080002,231.78999,-0.32,-0.14,1286700,{"date":2359,"open":2360,"high":1171,"low":1055,"close":2351,"change":2361,"percent_change":1192,"volume":2362,"transactions":9,"vwap":2351},"2025-10-01",234.8,-2.87,1279600,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-30",234.25999,235.78,232.75999,234.98,-0.48,-0.2,1588000,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-09-29",238.48,233.77,235.46001,-2.97,-1.25,1173000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-09-26",238.10001,240.39,237.22,238.42999,0.81,0.34,1171500,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":582,"percent_change":1843,"volume":2395,"transactions":9,"vwap":2394},"2025-09-25",236.24001,239.89,234.5,237.62,1390700,{"date":2397,"open":2398,"high":989,"low":2398,"close":999,"change":1132,"percent_change":116,"volume":2399,"transactions":9,"vwap":999},"2025-09-24",235.17999,2084800,{"date":2401,"open":2346,"high":2402,"low":2403,"close":1023,"change":2404,"percent_change":517,"volume":2405,"transactions":9,"vwap":1023},"2025-09-23",237.28999,231,4.11,1564300,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1266,"volume":2413,"transactions":9,"vwap":2411},"2025-09-22",231.2,232.63,230.10001,230.8,-0.7,1725300,{"date":2415,"open":2416,"high":865,"low":2417,"close":2418,"change":2101,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-09-19",235.67999,228.5,231.5,-1.21,3066900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":634,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-09-18",234.35001,237.57001,232.92999,234.34,-0.42,2083300,{"date":2430,"open":2431,"high":2432,"low":1014,"close":2337,"change":2340,"percent_change":58,"volume":2433,"transactions":9,"vwap":2337},"2025-09-17",235.28999,236.85001,1081300,{"date":2435,"open":2368,"high":2436,"low":2437,"close":1012,"change":2333,"percent_change":764,"volume":2438,"transactions":9,"vwap":1012},"2025-09-16",235.41,232.89,1217900,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1396,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-09-15",236.41,238.45,232.7,232.82001,-1.39,1461400,{"date":2448,"open":2449,"high":2450,"low":947,"close":2451,"change":634,"percent_change":1755,"volume":2452,"transactions":9,"vwap":2451},"2025-09-12",237.75999,240.14999,236.089996,1095900,{"date":2454,"open":2455,"high":2456,"low":2324,"close":2457,"change":2458,"percent_change":2119,"volume":2459,"transactions":9,"vwap":2457},"2025-09-11",235.88,238.34,237.070007,0.03,1571200,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":1740,"volume":2467,"transactions":9,"vwap":2465},"2025-09-10",234.66,238.39999,234.41,237.039993,2.63,1133100,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2464,"change":2473,"percent_change":1890,"volume":2474,"transactions":9,"vwap":2464},"2025-09-09",234.52,237.33,233.96001,1.02,1264900,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1593,"percent_change":817,"volume":2481,"transactions":9,"vwap":2480},"2025-09-08",235.81,237.86,231.87,233.39,1796900,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2366,"change":325,"percent_change":1944,"volume":2487,"transactions":9,"vwap":2366},"2025-09-05",236.42999,237.98,231.67999,1822900,{"date":2489,"open":989,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":817,"volume":2494,"transactions":9,"vwap":2492},"2025-09-04",242.31,235.48,236.97,-2.42,1799000,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1724,"percent_change":571,"volume":2501,"transactions":9,"vwap":2500},"2025-09-03",241.60001,243.5,238.8,239.39,1350100,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-09-02",240.64,242.42999,239.12,240.86,-0.96,-0.4,1719400,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2355,"percent_change":1585,"volume":2517,"transactions":9,"vwap":2516},"2025-08-29",242.0099945,243.75,240.87,241.82001,1655500,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2522,"change":454,"percent_change":1357,"volume":2523,"transactions":9,"vwap":2522},"2025-08-28",242.60001,239.28999,242.14,1649400,{"date":2525,"open":1091,"high":2526,"low":1091,"close":2497,"change":2118,"percent_change":2119,"volume":2527,"transactions":9,"vwap":2497},"2025-08-27",244.92,1657900,{"date":2529,"open":2530,"high":2531,"low":1130,"close":2532,"change":2048,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-08-26",239.75,242.53999,241.58,0.93,1817300,{"date":2536,"open":2471,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-08-25",241.25,237.2,239.35001,1.79,0.75,1441300,{"date":2544,"open":1156,"high":2545,"low":897,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-08-22",241.57001,237.56,-3.05,-1.27,1434100,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":1795,"volume":2557,"transactions":9,"vwap":2555},"2025-08-21",237.52,242.39999,237.14999,240.61,4.6,2126700,{"date":2559,"open":2560,"high":2561,"low":1564,"close":1032,"change":1529,"percent_change":2562,"volume":2563,"transactions":9,"vwap":1032},"2025-08-20",231.44,238.11,2.43,2089200,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":172,"volume":2571,"transactions":9,"vwap":2569},"2025-08-19",229.0099945,231.020004,228.46001,230.39999,0.46,1326200,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2370,"percent_change":376,"volume":2578,"transactions":9,"vwap":2577},"2025-08-18",229.69,231.77,228.050003,229.94,1355700,{"date":2580,"open":2581,"high":2464,"low":2582,"close":2583,"change":2584,"percent_change":1594,"volume":2585,"transactions":9,"vwap":2583},"2025-08-15",233.089996,230.050003,230.14,-2.49,1268800,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2409,"change":1043,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2409},"2025-08-14",232.070007,233.85001,231.35001,0.58,1067200,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":43,"volume":2600,"transactions":9,"vwap":2598},"2025-08-13",229.67,232,227.83,231.28999,1.52,1498300,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1584,"percent_change":1267,"volume":2607,"transactions":9,"vwap":2606},"2025-08-12",229.66,231.47,226.92999,229.77,1828700,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2582,"change":1651,"percent_change":146,"volume":2613,"transactions":9,"vwap":2582},"2025-08-11",231.67,233.92999,229.48,2114500,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1291,"percent_change":934,"volume":2620,"transactions":9,"vwap":2619},"2025-08-08",235.3,240.33,228.98,230.83,2357000,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1025,"percent_change":1026,"volume":2627,"transactions":9,"vwap":2626},"2025-08-07",232.67999,238.96001,231.63,235.27,2148900,{"date":2629,"open":2630,"high":2631,"low":2423,"close":914,"change":2632,"percent_change":1691,"volume":2633,"transactions":9,"vwap":914},"2025-08-06",239.60001,240.52,-3.72,2078200,{"date":2635,"open":2636,"high":2637,"low":988,"close":2638,"change":2009,"percent_change":634,"volume":2639,"transactions":9,"vwap":2638},"2025-08-05",241.75999,242.23,239.63,1921500,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2513,"change":2645,"percent_change":2140,"volume":2646,"transactions":9,"vwap":2513},"2025-08-04",238.71001,243.32001,238.50999,3.7,1766500,{"date":2648,"open":2649,"high":2650,"low":2596,"close":2316,"change":2562,"percent_change":1200,"volume":2651,"transactions":9,"vwap":2316},"2025-08-01",234.31,240.42999,2022400,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2455,"change":2657,"percent_change":237,"volume":2658,"transactions":9,"vwap":2455},"2025-07-31",234.53999,237.39999,233.28999,2.59,1771500,{"date":2660,"open":2661,"high":2554,"low":2662,"close":2656,"change":2663,"percent_change":281,"volume":2664,"transactions":9,"vwap":2656},"2025-07-30",235.5,231.27,-1.71,1475900,{"date":2666,"open":2667,"high":2455,"low":2667,"close":2324,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2324},"2025-07-29",229.75999,6.52,2.85,2490400,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1812,"percent_change":1567,"volume":2677,"transactions":9,"vwap":2676},"2025-07-28",233.28,235.97,227.21001,228.48,2798300,{"date":2679,"open":2680,"high":1040,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2682},"2025-07-25",226.41,224.92,225.37,-0.43,-0.19,1360200,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":1740,"volume":2693,"transactions":9,"vwap":2691},"2025-07-24",223.3,228.13,223.14999,225.8,2.51,1979600,{"date":2695,"open":2248,"high":2696,"low":1622,"close":2697,"change":2698,"percent_change":1761,"volume":2699,"transactions":9,"vwap":2697},"2025-07-23",225.73,223.28999,0.61,1849100,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1716,"percent_change":506,"volume":2706,"transactions":9,"vwap":2705},"2025-07-22",225.64999,228.73,222.59,222.67999,2676600,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-07-21",234.63,239.10001,225.91,226.44,-17.84,-7.3,4584200,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-07-18",240.5,245.57001,239,244.28,12.61,5.44,5499200,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2610,"change":2071,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2610},"2025-07-17",230.089996,234.28,230,0.07,1710300,{"date":2733,"open":2393,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-07-16",235.50999,230.34,231.50999,-3.82,-1.62,1539700,{"date":2741,"open":2742,"high":1022,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-07-15",240.050003,235.14999,235.33,-6.2,-2.57,1337000,{"date":2749,"open":2661,"high":2522,"low":2376,"close":1022,"change":2750,"percent_change":581,"volume":2751,"transactions":9,"vwap":1022},"2025-07-14",6.3,1446500,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":179,"percent_change":1843,"volume":2758,"transactions":9,"vwap":2757},"2025-07-11",235.059998,236.37,231.60001,235.23,1706100,{"date":2760,"open":2324,"high":2761,"low":2762,"close":2763,"change":549,"percent_change":281,"volume":2764,"transactions":9,"vwap":2763},"2025-07-10",236.58,232.14,234.23,1324500,{"date":2766,"open":2546,"high":2767,"low":2768,"close":2769,"change":2031,"percent_change":1447,"volume":2770,"transactions":9,"vwap":2769},"2025-07-09",237.74001,233.070007,235.96001,1579400,{"date":2772,"open":2773,"high":973,"low":2774,"close":2775,"change":1209,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-07-08",236.92,233.78,236.78,-0.75,1510100,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2017,"percent_change":2291,"volume":2784,"transactions":9,"vwap":2783},"2025-07-07",239.47,241.48,236.78999,238.56,1098400,{"date":2786,"open":2787,"high":2788,"low":963,"close":996,"change":2789,"percent_change":1026,"volume":2790,"transactions":9,"vwap":996},"2025-07-03",239.42,240.57001,-0.65,1049800,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2540,"volume":2798,"transactions":9,"vwap":2796},"2025-07-02",236.84,241.21001,235.67,240.27,4.23,1864100,{"date":2800,"open":2801,"high":846,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-07-01",245.39999,235.61,236.039993,-7.48,-3.07,1755400,{"date":2808,"open":2809,"high":2810,"low":1130,"close":2811,"change":1495,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-06-30",239.89999,243.84,243.52,1.47,1664600,{"date":2815,"open":2816,"high":2817,"low":1130,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-06-27",242.050003,242.50999,240,-2.09,-0.86,2473400,{"date":2823,"open":1171,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":431,"volume":2828,"transactions":9,"vwap":2826},"2025-06-26",243.19,235.71001,242.089996,5.77,2030700,{"date":2830,"open":2831,"high":1163,"low":2832,"close":2833,"change":2834,"percent_change":302,"volume":2835,"transactions":9,"vwap":2833},"2025-06-25",240.10001,235.7,236.32001,-3.63,1604600,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-06-24",232.53,240.97,229.35001,239.95,7.42,3.19,1639300,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2838,"change":2493,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2838},"2025-06-23",236.14,238.38,231.89,-1.03,1413300,{"date":2853,"open":2455,"high":2854,"low":2464,"close":2855,"change":1259,"percent_change":1936,"volume":2856,"transactions":9,"vwap":2855},"2025-06-20",237.31,234.95,2349100,{"date":2858,"open":2441,"high":2859,"low":2860,"close":2754,"change":1001,"percent_change":1109,"volume":2861,"transactions":9,"vwap":2754},"2025-06-18",237.5,232.10001,1569200,{"date":2863,"open":2661,"high":2864,"low":2865,"close":1072,"change":1732,"percent_change":2473,"volume":2866,"transactions":9,"vwap":1072},"2025-06-17",238.81,234.16,1523600,{"date":2868,"open":2869,"high":2870,"low":2871,"close":887,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":887},"2025-06-16",238.75,242.41,232.33,-4.73,-1.98,1582200,{"date":2876,"open":2877,"high":2720,"low":2768,"close":2456,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2456},"2025-06-13",237.92,3.3,1.4,1482700,{"date":2882,"open":2423,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":2118,"volume":2887,"transactions":9,"vwap":2885},"2025-06-12",235.44,231.88,235.039993,0.04,1331700,{"date":2889,"open":2890,"high":2832,"low":2890,"close":2324,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2324},"2025-06-11",230.37,4.85,2.11,1738600,{"date":2895,"open":2896,"high":1064,"low":2897,"close":2898,"change":78,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-06-10",229.56,227.77,230.14999,0.6,2219200,{"date":2902,"open":2903,"high":1130,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-06-09",236.48,228.69,228.78,-14.31,-5.89,4602100,{"date":2910,"open":2911,"high":2912,"low":1146,"close":2913,"change":92,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-06-06",244.3,245.95,243.089996,-0.33,2183500,{"date":2917,"open":2918,"high":2919,"low":2920,"close":1154,"change":2921,"percent_change":205,"volume":2922,"transactions":9,"vwap":1154},"2025-06-05",243.12,246.42,240.8,3,1991500,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2039,"volume":2930,"transactions":9,"vwap":2928},"2025-06-04",243.78999,246.23,239.78999,240.89,-3.44,1875700,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":1618,"percent_change":1961,"volume":2937,"transactions":9,"vwap":2936},"2025-06-03",244.56,245.67,240.84,244.33,2038000,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2466,"volume":2945,"transactions":9,"vwap":2943},"2025-06-02",239.8,243.45,235.11,243.23,6.24,3009600,{"date":2947,"open":2948,"high":2949,"low":2403,"close":2950,"change":2951,"percent_change":2048,"volume":2952,"transactions":9,"vwap":2950},"2025-05-30",231.42,237.23,236.99001,5.18,3961000,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-05-29",232.3,233.66,229.37,231.81,-1.81,-0.77,2069400,{"date":2963,"open":2596,"high":2964,"low":2596,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-05-28",234.62,233.62,1.96,0.85,1452000,{"date":2970,"open":2729,"high":2971,"low":2972,"close":2973,"change":1674,"percent_change":237,"volume":2974,"transactions":9,"vwap":2973},"2025-05-27",233.21001,228.84,231.66,1648000,{"date":2976,"open":2286,"high":2612,"low":2977,"close":2978,"change":2698,"percent_change":1761,"volume":2979,"transactions":9,"vwap":2978},"2025-05-23",225.2,229.12,1351400,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":92,"percent_change":1447,"volume":2986,"transactions":9,"vwap":2985},"2025-05-22",227.99001,229.32001,225.029999,228.50999,1506000,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-05-21",231.89999,232.36,228.55,229.31,-3.64,-1.56,1556900,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":1945,"percent_change":1259,"volume":3002,"transactions":9,"vwap":3001},"2025-05-20",232.59,234.28999,232.28999,232.95,1404800,{"date":3004,"open":3005,"high":2426,"low":3006,"close":2971,"change":3007,"percent_change":644,"volume":3008,"transactions":9,"vwap":2971},"2025-05-19",233.2,231.22,-1.86,1275400,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":2789,"percent_change":1584,"volume":3015,"transactions":9,"vwap":3014},"2025-05-16",235.39,236.60001,233.67999,235.070007,1460400,{"date":3017,"open":3018,"high":2803,"low":3019,"close":3020,"change":292,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3020},"2025-05-15",231.8,231.72,235.72,1.06,1323700,{"date":3024,"open":3025,"high":3026,"low":907,"close":3027,"change":3028,"percent_change":2198,"volume":3029,"transactions":9,"vwap":3027},"2025-05-14",233.39999,234.67999,233.25,0.53,1729600,{"date":3031,"open":2849,"high":2366,"low":3032,"close":3033,"change":2250,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3033},"2025-05-13",231.16,232.72,0.97,1770400,{"date":3037,"open":1130,"high":3038,"low":3039,"close":3040,"change":1690,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3040},"2025-05-12",238.64999,227.7,230.48,-1.42,2022100,{"date":3044,"open":2720,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":1324,"volume":3049,"transactions":9,"vwap":3047},"2025-05-09",239.23,232.13,233.8,-3.51,2580000,{"date":3051,"open":3052,"high":3053,"low":2352,"close":2854,"change":699,"percent_change":571,"volume":3054,"transactions":9,"vwap":2854},"2025-05-08",236.25,244.050003,2495500,{"date":3056,"open":3057,"high":2780,"low":3057,"close":3058,"change":3059,"percent_change":743,"volume":3060,"transactions":9,"vwap":3058},"2025-05-07",234.50999,238.75999,4.3,1956100,{"date":3062,"open":3063,"high":1073,"low":2871,"close":3064,"change":3065,"percent_change":2079,"volume":3066,"transactions":9,"vwap":3064},"2025-05-06",236.50999,234.46001,-1.05,1718500,{"date":3068,"open":2345,"high":3069,"low":3070,"close":2734,"change":1584,"percent_change":1267,"volume":3071,"transactions":9,"vwap":2734},"2025-05-05",236.47,231.97,1305600,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3077},"2025-05-02",233.080002,236.050003,231.28,235.78999,5.3,2.3,1707400,{"date":3082,"open":2417,"high":3083,"low":2417,"close":2287,"change":1487,"percent_change":1026,"volume":3084,"transactions":9,"vwap":2287},"2025-05-01",234.38,1288800,{"date":3086,"open":3087,"high":2589,"low":3088,"close":2346,"change":3089,"percent_change":3090,"volume":3091,"transactions":9,"vwap":2346},"2025-04-30",230.75999,225.66,-6.72,-2.83,2663500,{"date":3093,"open":1012,"high":3094,"low":3095,"close":3096,"change":2198,"percent_change":2227,"volume":3097,"transactions":9,"vwap":3096},"2025-04-29",238.78,233.69,237.83,1170400,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-04-28",232.64,238.73,232.080002,237.60001,4.42,1.9,1416800,{"date":3108,"open":3109,"high":2480,"low":3110,"close":3111,"change":3112,"percent_change":2205,"volume":3113,"transactions":9,"vwap":3111},"2025-04-25",231.17999,230.66,233.17999,0.91,1169700,{"date":3115,"open":3116,"high":1056,"low":3117,"close":3118,"change":3119,"percent_change":743,"volume":3120,"transactions":9,"vwap":3118},"2025-04-24",230.64999,229.63,232.27,4.18,1365300,{"date":185,"open":3122,"high":3123,"low":3124,"close":3125,"change":3126,"percent_change":1051,"volume":3127,"transactions":9,"vwap":3125},232.86,234.7,223.78999,228.089996,-4.77,2182100]