[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MMM":3,"homepage-market-summary":35,"stock-historical-MMM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MMM","2026-10-06",{"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},"3M Company","NYSE",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","3M, a multinational conglomerate founded in 1902, sells tens of thousands of products ranging from sponges to respirators. The firm is well known for its extensive research and development capabilities, and it is a pioneer in inventing new use cases for its proprietary technologies. 3M is organized across three business segments: safety and industrial (representing around 44% of revenue), transportation and electronics (36%), and consumer (20%). The firm recently spun off its healthcare business, now known as Solventum. Nearly half of 3M's revenue comes from outside the Americas.","60,500","St Paul, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9066,3.12,"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},163.64,163.58,164.3,161.5,163.19,0.45,0.28,2395228.102561,46365,163.4784,184.895,139.34,3507941.9568655337,53.3,14311,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":158},"success",[38,46,53,60,66,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":25,"is_up":44,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":44,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"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},134.85001,3388529,1236813131.173249,17.83,"2025-04-24",[188,189,199,210,219,230,241,252,263,274,284,295,306,317,327,338,348,359,368,378,389,398,408,419,430,441,452,462,473,483,494,505,513,524,535,545,555,565,574,584,594,605,615,625,633,643,654,665,676,687,696,706,717,725,734,744,755,764,773,782,790,799,808,816,825,833,841,849,858,867,876,885,892,901,910,917,926,933,942,951,959,966,974,983,992,1000,1008,1016,1025,1033,1040,1049,1057,1066,1073,1082,1090,1098,1106,1114,1123,1132,1140,1147,1154,1163,1172,1181,1189,1197,1205,1213,1219,1227,1235,1243,1252,1260,1269,1278,1285,1292,1300,1307,1316,1324,1333,1340,1348,1357,1363,1371,1379,1387,1395,1403,1411,1420,1427,1435,1444,1451,1460,1469,1478,1486,1495,1502,1510,1519,1527,1534,1541,1546,1554,1560,1568,1576,1583,1590,1598,1606,1614,1623,1631,1640,1646,1655,1663,1671,1680,1687,1693,1700,1708,1716,1722,1729,1738,1745,1754,1761,1769,1776,1784,1791,1797,1804,1811,1818,1827,1833,1839,1846,1853,1861,1869,1876,1882,1887,1893,1901,1907,1916,1922,1930,1937,1945,1953,1959,1968,1976,1984,1993,1999,2006,2015,2021,2029,2036,2042,2049,2056,2063,2070,2076,2082,2088,2094,2100,2109,2115,2122,2128,2135,2142,2149,2156,2162,2171,2177,2184,2192,2200,2206,2214,2219,2227,2236,2244,2252,2261,2269,2277,2285,2291,2296,2304,2310,2316,2323,2329,2335,2341,2347,2353,2358,2364,2371,2380,2387,2393,2400,2406,2413,2418,2426,2433,2440,2447,2454,2460,2467,2474,2479,2484,2492,2498,2507,2515,2522,2527,2533,2542,2549,2554,2562,2567,2573,2579,2584,2591,2597,2604,2609,2616,2622,2630,2635,2641,2647,2654,2660,2667,2673,2680,2686,2691,2700,2705,2711,2716,2725,2733,2741,2749,2756,2763,2771,2778,2785,2794,2801,2808,2816,2821,2828,2835,2840,2845,2852,2857,2865,2871,2877,2881,2889,2894,2899,2905,2911,2918,2925,2932,2940,2946,2953,2960,2968,2974,2981,2986,2994,3001,3007],{"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},"2026-10-05",161.34,163.56,159.9201,1.3,0.8,2338451.701052,48778,162.6115,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",163.5,164.71,161.12,161.89,-1.13,-0.69,3026392.933065,60107,162.1639,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":205,"percent_change":206,"volume":216,"transactions":217,"vwap":218},"2026-10-01",163.7,164.75,162.32,163.02,3210722.202255,52109,163.1682,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",169.19,169.5,164.08,164.15,-4.34,-2.58,3936288.951933,52495,165.3275,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",169.8,170.98,167.245,168.49,-0.99,-0.58,2902790.564539,43219,168.6222,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",168.28,170.62,168.0306,169.48,-0.07,-0.04,3800202.454615,47159,169.4257,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",168.56,170.73,168.13,169.55,2.03,1.21,2516243.958497,53906,169.4652,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",170.23,170.75,167.26,167.52,-2.78,-1.63,2431010.080039,48288,168.2453,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":179,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",168.45,170.43,167.82,170.3,0.59,2787373.931738,54044,169.7462,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",166.4,169.32,165,169.3,4.33,2.62,3260870.724432,50016,168.4389,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",166.69,166.77,164.835,164.97,-0.92,-0.55,2381035.756913,39353,165.1847,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",163.795,166.05,163.2252,165.89,1.18,0.72,4556072.303744,37982,165.3989,{"date":318,"open":319,"high":320,"low":321,"close":202,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",164.84,165.46,162.87,2.06,1.27,2401304.13235,43176,164.5966,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",165.57,166.29,161.37,162.65,-2.02,-1.23,2887190.563723,50292,163.0454,{"date":339,"open":214,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",166.25,160.68,164.67,2.65,1.64,4074654.852068,62381,164.0188,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",162.48,163.38,160.27,162.02,-2.95,-1.79,3134478.154403,52828,161.8293,{"date":360,"open":361,"high":362,"low":363,"close":300,"change":364,"percent_change":194,"volume":365,"transactions":366,"vwap":367},"2026-09-11",164.36,165.37,162.551,2.11,3425218.410271,49784,164.5566,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",164.45,161.295,162.86,-1.54,-0.94,2909289.397971,47302,162.5005,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",166,166.81,164.03,164.4,-3.12,-1.86,3288826.949341,58214,164.8425,{"date":390,"open":391,"high":254,"low":392,"close":268,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",168.17,165.71,-1.04,-0.62,2179681.67657,46565,167.077,{"date":399,"open":400,"high":401,"low":402,"close":254,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",167.87,169.59,167.5504,0.25,0.15,2175370.574812,43207,168.5513,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",169.74,169.75,165.8,168.31,-0.44,-0.26,3005867.651509,56193,167.8366,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",171,171.26,168.08,168.75,-1.49,-0.88,2150756.86899,42409,169.1996,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",171.96,172.425,169.52,170.24,-1.59,-0.93,3340375.178928,52819,170.585,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",173.5,173.65,171.66,171.83,-2.51,-1.44,2363760.409962,41262,172.2071,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":447,"volume":459,"transactions":460,"vwap":461},"2026-08-28",179.66,179.835,173.5701,174.34,-4.49,2336679.410341,47422,174.9207,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",177.77,180,176.91,178.83,-1.17,-0.65,2395416.675727,39738,178.9233,{"date":474,"open":475,"high":476,"low":477,"close":465,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",180.5,180.67,178.535,0.63,0.35,2673770.516369,40456,179.6492,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",180.33,180.795,178.61,179.37,0.36,0.2,2316966.343239,40962,179.6963,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",178.88,180.35,178.23,179.01,0.05,0.03,2088187.893659,43110,178.9696,{"date":506,"open":507,"high":508,"low":507,"close":509,"change":136,"percent_change":58,"volume":510,"transactions":511,"vwap":512},"2026-08-21",178.02,181.03,178.96,2588438.786306,45102,179.3917,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",179.25,181.97,177.9,178.09,-2.57,-1.42,2799337.577569,48535,179.3315,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",182.01,183.43,179.9,180.66,-0.28,-0.15,2578885.304675,49991,181.4862,{"date":536,"open":537,"high":538,"low":499,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",180.6,181.66,180.94,0.73,0.41,2271522.212426,44010,180.9845,{"date":546,"open":547,"high":548,"low":454,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",181.7,183.2316,180.21,-2.44,-1.34,3063600.704534,50449,180.4446,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",181.94,184.245,181.355,182.65,0,2241240.536275,42922,183.1173,{"date":566,"open":567,"high":568,"low":569,"close":560,"change":205,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",184.18,184.69,180.49,-0.61,2852928.69267,46831,182.2971,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":479,"volume":581,"transactions":582,"vwap":583},"2026-08-12",183.77,184.4,181.39,183.78,0.65,2538369.921967,47149,183.4338,{"date":585,"open":557,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",184.38,181.755,183.13,1.09,0.6,1663628.213179,39178,183.2141,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",183.36,183.5,181.01,182.04,-0.86,-0.47,1923007.335942,40278,181.9378,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":259,"volume":612,"transactions":613,"vwap":614},"2026-08-07",180.22,183.54,179.17,182.9,2.19,2430287.310479,46287,182.7412,{"date":616,"open":617,"high":597,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",182.03,179.46,180.71,-1.37,-0.75,2433393.410827,48873,180.6869,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":478,"percent_change":479,"volume":630,"transactions":631,"vwap":632},"2026-08-05",181.09,183.38,182.08,2710403.299106,53169,182.4115,{"date":634,"open":609,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",181.67,176.6,181.45,4.22,2.38,2967238.723623,61298,180.0043,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",178,179.44,176.13,177.23,0.95,0.54,2747503.083247,58989,177.4091,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",176.5,177.14,174.93,176.28,0.21,0.12,2674522.063585,49955,176.1081,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",177.61,178.42,173.96,176.07,-1.88,-1.06,2811134.625096,59271,175.8851,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",181.12,182.2,177.55,177.95,-4.53,-2.48,4818032.318024,75951,179.0702,{"date":688,"open":689,"high":30,"low":690,"close":691,"change":692,"percent_change":639,"volume":693,"transactions":694,"vwap":695},"2026-07-28",179.6,178.975,182.48,4.25,5496364.053502,89176,182.5421,{"date":697,"open":698,"high":699,"low":700,"close":498,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-27",175.16,179.29,173.52,5.61,3.25,4825261.757452,77681,177.4192,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-24",170.31,173.35,169.46,172.62,3.03,1.79,4019613.415638,62093,171.7716,{"date":718,"open":719,"high":720,"low":721,"close":401,"change":468,"percent_change":206,"volume":722,"transactions":723,"vwap":724},"2026-07-23",170.99,171.99,168.315,4733745.859363,66325,169.6572,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":561,"percent_change":561,"volume":731,"transactions":732,"vwap":733},"2026-07-22",172.05,174.65,169.73,170.76,4593818.180849,77421,171.7944,{"date":735,"open":736,"high":737,"low":738,"close":730,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",169.09,176.16,169,11.65,7.32,11003518.461033,167366,172.2837,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-20",160.42,161.68,159.01,159.11,-0.73,-0.46,4063856.000266,68328,160.1685,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-17",163.67,164.23,159.73,159.84,-1.93,-1.19,2922700,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-16",159.88,163.35001,159.12,161.77,1.24,0.77,3482400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-15",157.64999,163.020004,157,160.53,3.95,2.52,3287100,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":176,"volume":789,"transactions":9,"vwap":787},"2026-07-14",158.77,159.77,155.92,156.58,-1.12,3579200,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-13",157.22,159.39999,156.75999,157.7,0.18,0.11,1726400,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-10",155.53,158.41,155.39999,157.52,2.18,1.4,1945300,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":541,"volume":815,"transactions":9,"vwap":813},"2026-07-09",156.44,157.31,154.60001,155.34,0.64,3829900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",156,156.49001,153.56,154.7,-3.31,-2.09,2310900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":71,"volume":832,"transactions":9,"vwap":830},"2026-07-07",159.81,159.89999,156.42999,158.0099945,-1.14,1839300,{"date":834,"open":746,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-06",160.45,156.050003,159.14999,-1.29,-0.8,2180100,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":51,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-07-02",161.36,162,159.61,160.44,0.3,1837600,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-01",162.11,163,159.22,159.96001,-1.95,-1.2,2662100,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",163.69,165.25,160.91,161.91,-0.52,-0.32,4024600,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-29",164.21001,165.59,161.75999,162.42999,-1.58,-0.96,5260400,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-26",167.16,167.8,163.37,164.0099945,-3.96,-2.36,6334000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":322,"percent_change":770,"volume":891,"transactions":9,"vwap":890},"2026-06-25",167.17,169.75999,166.62,167.97,2381800,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-24",162.45,168.42999,161.58,165.91,4.07,2.51,4556000,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-23",162.029999,164.17,161,161.84,-1.38,-0.85,2816100,{"date":911,"open":912,"high":192,"low":913,"close":914,"change":291,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-22",161.029999,160.52,163.22,1.63,2642100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-18",161.61,162.22,159.91,160.60001,1.37,0.86,6934500,{"date":927,"open":23,"high":22,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-17",158.87,159.23,-2.4,-1.48,3781500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-16",159.63,163.14999,158.42,161.63,3.4,2.15,3430500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-15",161.41,162.39999,157.21001,158.23,-0.09,-0.06,4426200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":541,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-12",159.87,159.99001,156.27,158.32001,0.26,4576700,{"date":960,"open":961,"high":845,"low":962,"close":963,"change":146,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-11",158.48,155.14,157.91,0.68,4873700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":141,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-10",154.36,163.0099945,151.72,156.85001,0.29,7862100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-09",154.28,157.92999,153.66,156.39,2.54,1.65,3434300,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-08",152.8,156.080002,152.25,153.85001,0.09,0.06,3054400,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":580,"volume":999,"transactions":9,"vwap":997},"2026-06-05",153.59,154.64,152.69,153.75999,0.99,2488400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":92,"volume":1007,"transactions":9,"vwap":1005},"2026-06-04",153.25,154.32001,152.42999,152.77,1.12,2473200,{"date":1009,"open":1010,"high":988,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-03",152.66,151.50999,151.64999,-1.25,-0.82,3330500,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-02",150.17999,153.16,149.17999,152.89999,1.97,1.31,3391700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":448,"volume":1032,"transactions":9,"vwap":1030},"2026-06-01",150.33,151.059998,148.39999,150.92999,-2.2,2691100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":26,"percent_change":796,"volume":1039,"transactions":9,"vwap":1038},"2026-05-29",152.5,154.42,151.78,153.13,7901700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-28",153.94,154.28999,151.24001,152.85001,-2.32,-1.5,3224200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":92,"volume":1056,"transactions":9,"vwap":1054},"2026-05-27",154.71001,156.69,154.64999,155.17,1.14,2877500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-26",153.12,154.59,152.050003,154.029999,1.59,1.04,2319100,{"date":1067,"open":1021,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":163,"volume":1072,"transactions":9,"vwap":1070},"2026-05-22",153.46001,151.7,152.44,0.84,3209100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-21",148.77,152.92,147.32001,151.60001,1.82,1.22,2834400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":26,"volume":1089,"transactions":9,"vwap":1087},"2026-05-20",149.8,150.87,147.55,149.78,0.42,3873100,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-19",151.36,148.36,149.36,-3.17,-2.08,4629300,{"date":1099,"open":1100,"high":996,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-18",146.60001,146.5,152.53,6.31,4.32,5520500,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-15",144.38,146.86,146.22,1.1,0.76,5276200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-14",148.039993,148.059998,144.67999,145.12,-1.98,-1.35,4105600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-13",147.0099945,149.75999,146.020004,147.10001,3.89,2.72,7625900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":948,"volume":1139,"transactions":9,"vwap":1137},"2026-05-12",143.62,144.60001,142.020004,143.21001,-0.13,2798600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":500,"percent_change":501,"volume":1146,"transactions":9,"vwap":1145},"2026-05-11",143.5,144.81,142.88,143.34,3319300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":751,"percent_change":865,"volume":1153,"transactions":9,"vwap":1152},"2026-05-08",144.72,145.3,142.8,143.28999,2566000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-07",146.42999,146.94,143.47,143.75,-2.79,-1.9,2764000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-06",144.99001,148.32001,144.48,146.53999,3.72,2.6,4910100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-05",142.39999,144.28999,142.32001,142.82001,1.26,0.89,3386100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":374,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-05-04",141.86,144.25,141.39,141.56,-0.66,4053300,{"date":1190,"open":1191,"high":1077,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-01",147.28,142.2,142.5,-4.02,-2.74,2757900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":343,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-30",144,146.89999,143.83,146.52,1.84,5017900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":931,"volume":1212,"transactions":9,"vwap":1210},"2026-04-29",145.8,146.57001,143.37,143.87,-2.16,3757600,{"date":1214,"open":1215,"high":1216,"low":1159,"close":1217,"change":957,"percent_change":796,"volume":1218,"transactions":9,"vwap":1217},"2026-04-28",145.44,146.070007,146.029999,3726200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":531,"volume":1226,"transactions":9,"vwap":1224},"2026-04-27",145.67999,147.2,144.66,145.77,-0.22,2991000,{"date":1228,"open":1229,"high":1230,"low":1199,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-24",144.41,146.28,145.99001,1.15,0.79,5931000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":374,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-04-23",146.2,147.37,143.59,144.84,-0.64,5138200,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-22",150.62,150.91,144.75,145.78,-2.69,-1.81,4583000,{"date":1253,"open":1254,"high":1255,"low":1109,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-21",151.77,158.14,148.47,-2.93,-1.94,7233600,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-20",154.020004,154.92999,151.020004,151.39999,-3.15,-2.04,4672700,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-17",152.84,156.38,151.91,154.55,4,2.66,4950500,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":206,"percent_change":751,"volume":1284,"transactions":9,"vwap":1283},"2026-04-16",151.49001,152.87,150.42999,150.55,2143800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1044,"change":1290,"percent_change":600,"volume":1291,"transactions":9,"vwap":1044},"2026-04-15",152,152.67999,150.089996,-1.31,2837300,{"date":1293,"open":1019,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-14",154.16,152.38,152.55,-0.24,-0.16,2232900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1303,"change":1305,"percent_change":344,"volume":1306,"transactions":9,"vwap":1303},"2026-04-13",149.92999,152.78999,148.71001,2.47,2489100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-10",151.22,151.5,149.7,150.32001,-0.18,-0.12,1826300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1179,"volume":1323,"transactions":9,"vwap":1321},"2026-04-09",148.17999,151.44,147.67999,150.5,1.33,2825800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-08",148.98,150.24001,147.020004,149.17,4.82,3.34,4223600,{"date":1334,"open":1201,"high":1335,"low":1336,"close":1337,"change":531,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-04-07",144.7,142.64,144.35001,-0.1,2887000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":501,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-04-06",144.020004,145.14999,143.50999,144.5,0.02,2151000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-02",142.34,146.17,142.14999,144.47,-0.78,-0.54,1782800,{"date":1358,"open":1127,"high":1191,"low":1359,"close":1360,"change":1346,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-04-01",145.17,145.25,0.01,2419700,{"date":1364,"open":1229,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-31",145.28999,141.78,145.23,2.71,1.9,3384900,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":864,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-30",143.7,143.91,141.75999,142.52,-0.36,2483600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1187,"volume":1386,"transactions":9,"vwap":1384},"2026-03-27",143.69,146.19,142.66,143.039993,-0.95,3428000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1195,"volume":1394,"transactions":9,"vwap":1392},"2026-03-26",147.089996,147.39999,143.71001,143.99001,-4.06,2812100,{"date":1396,"open":1397,"high":1329,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-25",148.48,146.47,148.050003,1.38,0.94,2238500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":797,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-24",145.029999,147.8,144.89999,146.67,0.08,3036500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-23",144.039993,148.22,143.17999,146.56,5.36,3.8,4924500,{"date":1421,"open":1422,"high":1423,"low":31,"close":1424,"change":1425,"percent_change":672,"volume":1426,"transactions":9,"vwap":1424},"2026-03-20",141.61,143.3,141.2,-1.51,6900600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":270,"volume":1434,"transactions":9,"vwap":1432},"2026-03-19",143.42999,143.97,141.12,142.71001,-2.37,4275900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-18",147.84,148.33,144.10001,145.080002,-3.98,-2.67,4239600,{"date":1445,"open":1012,"high":1012,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-17",148,149.059998,-0.89,-0.59,4412200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-16",152.59,152.75,148.13,149.95,-1.01,-0.67,5104700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-13",151.14999,152.39,150.39999,150.96001,1.86,1.25,4010700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-12",152.75999,153.48,148.27,149.10001,-6.07,-3.91,5683000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1054,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1054},"2026-03-11",153.88,155.39,152.91,-0.08,-0.05,3551100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-10",152.39999,156.50999,151.61,155.25,3.62,2.39,5891100,{"date":1496,"open":1280,"high":1076,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-09",147.72,151.63,-1.78,-1.16,6235100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":355,"volume":1509,"transactions":9,"vwap":1507},"2026-03-06",154.11,154.12,151.75999,153.41,-2.8,4938100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-05",159.57001,160.97,154.8,156.21001,-4.68,-2.91,4538000,{"date":1520,"open":1521,"high":1522,"low":784,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-04",159.28999,161.78999,160.89,2.41,1.52,3865900,{"date":1528,"open":804,"high":1529,"low":1530,"close":961,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":961},"2026-03-03",159.64,156.84,-2.98,-1.85,4050400,{"date":1535,"open":1536,"high":758,"low":853,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-02",162.27,161.46001,-3.86,-2.33,3984400,{"date":1542,"open":861,"high":1543,"low":321,"close":1544,"change":908,"percent_change":77,"volume":1545,"transactions":9,"vwap":1544},"2026-02-27",166.050003,165.32001,5367000,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":478,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-26",165.88,168.16,164.41,166.17,0.38,3474100,{"date":1555,"open":1556,"high":1557,"low":288,"close":1558,"change":301,"percent_change":302,"volume":1559,"transactions":9,"vwap":1558},"2026-02-25",167.25999,167.63,165.53999,2987900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":661,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-24",165.50999,168.28999,165.5,166.46001,0.07,2468500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":71,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-23",166.7,167.44,164.31,166.34,-0.43,2922000,{"date":1577,"open":288,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1080,"volume":1582,"transactions":9,"vwap":1580},"2026-02-20",169.37,164.089996,167.059998,2.01,2292400,{"date":1584,"open":1579,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":650,"volume":1589,"transactions":9,"vwap":1587},"2026-02-19",165.63,163.53,165.050003,0.88,3373800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":904,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":904},"2026-02-18",166.84,167.2,162.50999,-3.45,-2.06,4211100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":550,"volume":1605,"transactions":9,"vwap":1603},"2026-02-17",170,171.5,167.25,167.62,-4.2,4748900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1160,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-02-13",174.5,174.7,170.58,171.82001,-1.6,3178200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-12",173.39,177.41,172.39999,174.61,1.76,1.02,4525600,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":237,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-02-11",174,174.92999,172.44,172.85001,-0.33,2996900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-10",170.070007,173.75,169.44,173.42999,3.15,1.85,3215900,{"date":1641,"open":1642,"high":1643,"low":424,"close":1644,"change":1433,"percent_change":620,"volume":1645,"transactions":9,"vwap":1644},"2026-02-09",171.64,172.60001,170.28,4694500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-06",166.98,172.98,166.0099945,172.64999,7.57,4.59,7257700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1233,"volume":1662,"transactions":9,"vwap":1660},"2026-02-05",163.17,165.82001,161.21001,165.080002,1.29,3514000,{"date":1664,"open":818,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-04",163.82001,155.81,163.78999,8.11,5.21,6514900,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-03",153,157.080002,151.23,155.67999,2.25,1.47,5178800,{"date":1681,"open":1682,"high":1683,"low":1283,"close":1684,"change":1685,"percent_change":796,"volume":1686,"transactions":9,"vwap":1684},"2026-02-02",153.55,153.64,153.42999,0.27,5393500,{"date":1688,"open":1689,"high":1690,"low":1287,"close":1019,"change":1691,"percent_change":1596,"volume":1692,"transactions":9,"vwap":1019},"2026-01-30",155.67,156.73,-3.22,4738200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1272,"change":1698,"percent_change":26,"volume":1699,"transactions":9,"vwap":1272},"2026-01-29",157.48,158.75,154.63,0.44,4137000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":551,"volume":1707,"transactions":9,"vwap":1705},"2026-01-28",157.86,159.7,155.12,155.94,-2.11,4323000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":301,"volume":1715,"transactions":9,"vwap":1713},"2026-01-27",159.64999,160.92,157.92,158.050003,-1.47,4661100,{"date":1717,"open":844,"high":372,"low":1718,"close":1719,"change":1720,"percent_change":1258,"volume":1721,"transactions":9,"vwap":1719},"2026-01-26",159.49001,159.52,-3.16,3891000,{"date":1723,"open":766,"high":1724,"low":766,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-23",164.27,162.67999,2.05,1.28,4461300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-22",156.56,162.5,156.2,160.63,4.75,3.05,5559600,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1297,"percent_change":531,"volume":1744,"transactions":9,"vwap":1743},"2026-01-21",157.12,158.64,154.34,155.88,6969100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-20",159.45,163.73,153.070007,156.12,-11.68,-6.96,11902100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":879,"change":1759,"percent_change":761,"volume":1760,"transactions":9,"vwap":879},"2026-01-16",168.81,171.42999,167,-3.3,7328100,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":580,"volume":1768,"transactions":9,"vwap":1766},"2026-01-15",170.5,173.059998,169.92999,171.10001,1.11,2909200,{"date":1770,"open":1771,"high":1772,"low":256,"close":1773,"change":1774,"percent_change":85,"volume":1775,"transactions":9,"vwap":1773},"2026-01-14",169.39999,170.85001,169.99001,0.57,3121900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1588,"volume":1783,"transactions":9,"vwap":1781},"2026-01-13",168,170.39999,167.78999,169.42,1.48,2827900,{"date":1785,"open":22,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":915,"volume":1790,"transactions":9,"vwap":1788},"2026-01-12",168.27,163.11,167.94,2.7,3247700,{"date":1792,"open":1793,"high":340,"low":1794,"close":1795,"change":561,"percent_change":561,"volume":1796,"transactions":9,"vwap":1795},"2026-01-09",165.49001,163.95,165.24001,2306800,{"date":1798,"open":769,"high":1799,"low":1800,"close":1795,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1795},"2026-01-08",165.78999,161.050003,2.33,1.43,2526900,{"date":1805,"open":1806,"high":1807,"low":769,"close":1808,"change":1759,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2026-01-07",165.85001,165.87,162.91,-1.99,2734400,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1276,"percent_change":915,"volume":1817,"transactions":9,"vwap":1816},"2026-01-06",162.88,166.53,161.82001,166.21001,2854800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-05",160.98,164.39999,160.8,163.55,1.73,1.07,2894500,{"date":1828,"open":1829,"high":204,"low":1830,"close":1815,"change":1831,"percent_change":1825,"volume":1832,"transactions":9,"vwap":1815},"2026-01-02",160.10001,159.059998,1.72,1961200,{"date":1834,"open":1835,"high":191,"low":1836,"close":1829,"change":1837,"percent_change":1187,"volume":1838,"transactions":9,"vwap":1829},"2025-12-31",161.17,160.039993,-1.07,1201700,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1835,"change":302,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1835},"2025-12-30",161.48,161.67999,160.64,-0.34,1293600,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1377,"percent_change":1225,"volume":1852,"transactions":9,"vwap":1851},"2025-12-29",161.87,162.7,160.82001,161.72,2185100,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":589,"volume":1860,"transactions":9,"vwap":1858},"2025-12-26",160.32001,162.17999,160,162.080002,1.74,1245700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":661,"volume":1868,"transactions":9,"vwap":1866},"2025-12-24",160.11,160.67999,159.070007,160.34,0.19,854400,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":404,"percent_change":989,"volume":1875,"transactions":9,"vwap":1874},"2025-12-23",159.98,160.49001,158.45,160.14999,1828900,{"date":1877,"open":1856,"high":1878,"low":1865,"close":1857,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1857},"2025-12-22",162.64,-1.96,-1.21,2334600,{"date":1883,"open":1842,"high":1884,"low":1842,"close":1885,"change":490,"percent_change":661,"volume":1886,"transactions":9,"vwap":1885},"2025-12-19",163.94,161.96001,3715700,{"date":1888,"open":880,"high":758,"low":1889,"close":871,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":871},"2025-12-18",161.42999,-0.41,-0.25,2606000,{"date":1894,"open":1895,"high":758,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-17",162.19,161.0099945,162.17,-1.03,-0.63,2638500,{"date":1902,"open":380,"high":1758,"low":1903,"close":1904,"change":1905,"percent_change":1425,"volume":1906,"transactions":9,"vwap":1904},"2025-12-16",162.84,163.2,-2.5,2786500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-15",169.56,170.36,165.19,165.7,-3.2,-1.89,2576400,{"date":1917,"open":1918,"high":1919,"low":879,"close":1920,"change":847,"percent_change":796,"volume":1921,"transactions":9,"vwap":1920},"2025-12-12",168.47,169.84,168.89999,2423500,{"date":1923,"open":1924,"high":1600,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-11",166.56,166.22,168.60001,2.94,1.77,2525200,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1774,"percent_change":479,"volume":1936,"transactions":9,"vwap":1935},"2025-12-10",164.58,166.73,163.41,165.66,3382000,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-09",163.39999,165.74001,165.089996,1.13,0.69,2335000,{"date":1946,"open":1947,"high":1658,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-08",165.77,162.28999,163.96001,-3.52,-2.1,3254000,{"date":1954,"open":1955,"high":1956,"low":1935,"close":1957,"change":355,"percent_change":672,"volume":1958,"transactions":9,"vwap":1957},"2025-12-05",169.2,169.34,167.48,3021400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-04",171.89999,172.0099945,168.74001,169.27,-3.82,-2.21,2860400,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1179,"volume":1975,"transactions":9,"vwap":1973},"2025-12-03",172.050003,174.69,171.16,173.089996,1.53,2883300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":478,"volume":1983,"transactions":9,"vwap":1981},"2025-12-02",170.88,171.92999,169.64999,171.56,1.08,1928500,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-01",170.67999,171.98,169.61,170.48,-1.57,-0.91,2244600,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1970,"change":1467,"percent_change":540,"volume":1998,"transactions":9,"vwap":1970},"2025-11-28",170.66,172.24001,170.0099945,1596300,{"date":2000,"open":2001,"high":2002,"low":1986,"close":2003,"change":2004,"percent_change":1574,"volume":2005,"transactions":9,"vwap":2003},"2025-11-26",171.11,172.37,170.8,-0.74,2031600,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-25",170.28999,172.16,170.22,171.53999,1.98,1.17,2605800,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1909,"change":1678,"percent_change":136,"volume":2020,"transactions":9,"vwap":1909},"2025-11-24",168.24001,170.75999,166.64,7138100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":364,"volume":2028,"transactions":9,"vwap":2026},"2025-11-21",165.36,169.38,165.17,168.089996,3.48,3183500,{"date":2030,"open":2031,"high":411,"low":1949,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-20",168.73,164.61,-1.97,-1.18,3303500,{"date":2037,"open":870,"high":2038,"low":2039,"close":2040,"change":1233,"percent_change":51,"volume":2041,"transactions":9,"vwap":2040},"2025-11-19",167.31,164.56,166.58,2219100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":1799,"change":2047,"percent_change":111,"volume":2048,"transactions":9,"vwap":1799},"2025-11-18",163.99001,166.59,163.31,0.4,2325700,{"date":2050,"open":2051,"high":2052,"low":300,"close":2053,"change":2054,"percent_change":1290,"volume":2055,"transactions":9,"vwap":2053},"2025-11-17",166.91,167.82001,165.39,-2.19,2908400,{"date":2057,"open":2058,"high":1956,"low":2059,"close":2060,"change":2061,"percent_change":1499,"volume":2062,"transactions":9,"vwap":2060},"2025-11-14",168.91,166.99001,167.58,-3.04,2748800,{"date":2064,"open":2065,"high":2066,"low":2067,"close":244,"change":751,"percent_change":2068,"volume":2069,"transactions":9,"vwap":244},"2025-11-13",170.42,172.56,169.25,-0.27,3878900,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":1524,"percent_change":1802,"volume":2075,"transactions":9,"vwap":2074},"2025-11-12",168.66,171.78,171.080002,2694300,{"date":2077,"open":2078,"high":2079,"low":380,"close":2080,"change":179,"percent_change":590,"volume":2081,"transactions":9,"vwap":2080},"2025-11-11",167.67,170.17999,168.67,2365800,{"date":2083,"open":288,"high":2084,"low":2085,"close":2078,"change":2086,"percent_change":1831,"volume":2087,"transactions":9,"vwap":2078},"2025-11-10",169.17,163.97,2.83,2754900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":319,"change":998,"percent_change":590,"volume":2093,"transactions":9,"vwap":319},"2025-11-07",163.91,165.28,162.66,2506400,{"date":2095,"open":2096,"high":1793,"low":1512,"close":2097,"change":601,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-11-06",164.2,163.85001,-0.29,5193100,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-05",160.69,164.83,160.14,164.32001,3.73,2.32,2656200,{"date":2110,"open":1815,"high":2111,"low":2112,"close":2113,"change":1612,"percent_change":236,"volume":2114,"transactions":9,"vwap":2113},"2025-11-04",162.23,159.35001,160.59,3520900,{"date":2116,"open":1650,"high":2117,"low":2118,"close":1895,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1895},"2025-11-03",166.28,161.49001,-4.31,-2.59,3141200,{"date":2123,"open":1793,"high":2124,"low":2125,"close":2126,"change":500,"percent_change":501,"volume":2127,"transactions":9,"vwap":2126},"2025-10-31",167.34,165.21001,166.5,2096600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1079,"percent_change":1767,"volume":2134,"transactions":9,"vwap":2133},"2025-10-30",165.0099945,169.25999,164.60001,166.45,2143700,{"date":2136,"open":2137,"high":1778,"low":2138,"close":2139,"change":1031,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-29",167.14999,163.61,164.63,-1.32,3163400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1990,"percent_change":437,"volume":2148,"transactions":9,"vwap":2147},"2025-10-28",168.32001,168.5,166.35001,166.83,2448100,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1338,"percent_change":949,"volume":2155,"transactions":9,"vwap":2154},"2025-10-27",169.98,170.63,167.39999,168.39999,2922300,{"date":2157,"open":2158,"high":1628,"low":2159,"close":2145,"change":2160,"percent_change":1250,"volume":2161,"transactions":9,"vwap":2145},"2025-10-24",172,167.75,-3.1,3612300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-23",167.22,171.63,166.71001,171.60001,4.37,2.61,4779100,{"date":2172,"open":878,"high":2173,"low":2174,"close":2175,"change":280,"percent_change":479,"volume":2176,"transactions":9,"vwap":2175},"2025-10-22",169.17999,165.53,167.23,5275800,{"date":2178,"open":2179,"high":2180,"low":985,"close":2019,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2019},"2025-10-21",158,166.82001,11.86,7.66,7302200,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":806,"volume":2191,"transactions":9,"vwap":2189},"2025-10-20",153.23,156.070007,153.029999,154.78,2.14,4230400,{"date":2193,"open":2194,"high":1749,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-17",151.45,151.27,152.64,1.23,0.81,4494000,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":1596,"percent_change":551,"volume":2205,"transactions":9,"vwap":2204},"2025-10-16",154.47,150.61,151.41,4279200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1401,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-10-15",153.69,155.66,152.71001,153.47,0.62,2381500,{"date":2215,"open":2216,"high":2217,"low":2216,"close":1102,"change":1802,"percent_change":649,"volume":2218,"transactions":9,"vwap":1102},"2025-10-14",149.27,153.71001,2604800,{"date":2220,"open":2221,"high":1004,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-13",150.57001,150.42,151.10001,2.35,1.58,2724800,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-10",153.24001,154.25,148.46001,148.75,-4.13,-2.7,3504400,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":384,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-10-09",156.10001,156.60001,151.37,152.88,-2,2512200,{"date":2245,"open":2246,"high":2247,"low":2248,"close":818,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":818},"2025-10-08",155.71001,156.089996,152.78,0.67,0.43,2084200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-07",156.83,157.94,155.17999,155.33,-0.6,-0.38,1696700,{"date":2262,"open":2263,"high":2264,"low":1697,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-10-06",158.7,159.21001,155.92999,-2.73,-1.72,2421400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":948,"volume":2276,"transactions":9,"vwap":2274},"2025-10-03",158.92,160.39,157.71001,158.66,-0.14,3411600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":713,"volume":2284,"transactions":9,"vwap":2282},"2025-10-02",157.25999,159.58,156.53999,158.8,2.8,2167500,{"date":2286,"open":2287,"high":2281,"low":2288,"close":818,"change":2289,"percent_change":106,"volume":2290,"transactions":9,"vwap":818},"2025-10-01",154.45,154.25999,0.82,2297900,{"date":2292,"open":988,"high":2293,"low":1004,"close":2256,"change":1111,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2256},"2025-09-30",155.22,0.71,2177100,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":323,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-09-29",153.5,154.39999,152.53999,154.080002,0.83,2043400,{"date":2305,"open":1262,"high":2306,"low":2307,"close":2308,"change":1225,"percent_change":2275,"volume":2309,"transactions":9,"vwap":2308},"2025-09-26",154.5,152.37,152.81,2104000,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2188,"change":1990,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2188},"2025-09-25",154,151.82001,-1.02,2949300,{"date":2317,"open":818,"high":2318,"low":2319,"close":812,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":812},"2025-09-24",156.5,154.46001,-1.69,-1.08,1739300,{"date":2324,"open":2325,"high":1255,"low":2325,"close":2326,"change":2327,"percent_change":2225,"volume":2328,"transactions":9,"vwap":2326},"2025-09-23",153.84,156.28999,2.43,2254000,{"date":2330,"open":2331,"high":2246,"low":1683,"close":2332,"change":1195,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-09-22",155.60001,153.86,-1.75,2484800,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2239,"change":121,"percent_change":771,"volume":2340,"transactions":9,"vwap":2239},"2025-09-19",155.91,157.41,154.69,6507100,{"date":2342,"open":2343,"high":2344,"low":2345,"close":803,"change":111,"percent_change":404,"volume":2346,"transactions":9,"vwap":803},"2025-09-18",155.14999,156.92,154.31,1795000,{"date":2348,"open":2318,"high":2349,"low":2350,"close":2351,"change":551,"percent_change":600,"volume":2352,"transactions":9,"vwap":2351},"2025-09-17",158.53999,153.53999,155.16,2757300,{"date":2354,"open":2355,"high":1695,"low":2356,"close":2318,"change":1298,"percent_change":1338,"volume":2357,"transactions":9,"vwap":2318},"2025-09-16",156.89999,153.63,2208600,{"date":2359,"open":2179,"high":2360,"low":1491,"close":2361,"change":1880,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-09-15",158.38,156.66,-0.77,3219500,{"date":2365,"open":749,"high":2366,"low":2367,"close":2368,"change":1612,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-09-12",162.10001,157.81,157.87,-1,2865100,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-09-11",153.78999,159.5,153.39999,159.47,5.9,3.84,3663900,{"date":2381,"open":1019,"high":2382,"low":2383,"close":2384,"change":58,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-09-10",155.21001,152.46001,153.57001,0.32,2811600,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":301,"percent_change":2258,"volume":2392,"transactions":9,"vwap":2391},"2025-09-09",154.14999,151.55,153.080002,1669200,{"date":2394,"open":2395,"high":2396,"low":1287,"close":2312,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2312},"2025-09-08",154.61,154.98,-1.3,-0.84,2715500,{"date":2401,"open":2402,"high":2403,"low":976,"close":2404,"change":1225,"percent_change":2275,"volume":2405,"transactions":9,"vwap":2404},"2025-09-05",155.8,157.56,155.3,2053300,{"date":2407,"open":2408,"high":2331,"low":2409,"close":2410,"change":2411,"percent_change":2107,"volume":2412,"transactions":9,"vwap":2410},"2025-09-04",152.2,152.020004,155.52,3.52,2741200,{"date":2414,"open":2298,"high":2415,"low":1282,"close":1287,"change":2416,"percent_change":1714,"volume":2417,"transactions":9,"vwap":1287},"2025-09-03",154.089996,-2.27,3964400,{"date":2419,"open":2420,"high":2421,"low":1069,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-02",153.95,154.49001,154.27,-1.26,-0.81,2745100,{"date":2427,"open":2428,"high":2429,"low":2430,"close":801,"change":2431,"percent_change":838,"volume":2432,"transactions":9,"vwap":801},"2025-08-29",157.60001,158.24001,155.32001,-2.03,3279100,{"date":2434,"open":2435,"high":2436,"low":787,"close":2403,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2403},"2025-08-28",157.75999,158.47,1.03,0.66,2982200,{"date":2441,"open":2442,"high":792,"low":2443,"close":2444,"change":248,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-08-27",156.039993,155.75,156.53,-0.03,2155000,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":313,"percent_change":141,"volume":2453,"transactions":9,"vwap":2452},"2025-08-26",155.75999,156.72,154.58,156.57001,2960600,{"date":2455,"open":2456,"high":1712,"low":2402,"close":2457,"change":2458,"percent_change":1250,"volume":2459,"transactions":9,"vwap":2457},"2025-08-25",157.59,155.85001,-2.87,1606300,{"date":2461,"open":2443,"high":749,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-08-22",155,158.72,4.34,2.81,1958200,{"date":2468,"open":2469,"high":2382,"low":2470,"close":2471,"change":2472,"percent_change":1297,"volume":2473,"transactions":9,"vwap":2471},"2025-08-21",154.37,153.14999,154.38,-0.37,2236900,{"date":2475,"open":1505,"high":813,"low":2476,"close":2477,"change":541,"percent_change":1685,"volume":2478,"transactions":9,"vwap":2477},"2025-08-20",153.17,154.75,3258200,{"date":2480,"open":1271,"high":2481,"low":1061,"close":1742,"change":1782,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1742},"2025-08-19",155.72,0.97,2146200,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":131,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2489},"2025-08-18",152.36,155.42999,152.19,152.86,0.31,2585500,{"date":2493,"open":2494,"high":2494,"low":1490,"close":1463,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":1463},"2025-08-15",157.37,-4.26,-2.72,3921100,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-08-14",159.60001,160.070007,156.63,156.64999,-3.55,-2.22,6344900,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2224,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-08-13",158.39,160.47,156.62,160.2,1.49,3132000,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":980,"percent_change":344,"volume":2521,"transactions":9,"vwap":2520},"2025-08-12",155.78999,158.46001,155.61,157.85001,2748200,{"date":2523,"open":2524,"high":2519,"low":1019,"close":2525,"change":1581,"percent_change":1023,"volume":2526,"transactions":9,"vwap":2525},"2025-08-11",153.75,155.31,3354500,{"date":2528,"open":1488,"high":2208,"low":2529,"close":2530,"change":2531,"percent_change":2437,"volume":2532,"transactions":9,"vwap":2530},"2025-08-08",151.42,153.3,1.56,2376400,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-07",151.98,152.48,149.98,151.74001,0.92,0.61,2293900,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":540,"percent_change":58,"volume":2548,"transactions":9,"vwap":2547},"2025-08-06",150.27,151.39,148.64,150.82001,2636900,{"date":2550,"open":2231,"high":1309,"low":1446,"close":1289,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":1289},"2025-08-05",2.22,1.5,3743900,{"date":2555,"open":2556,"high":1318,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-04",145.39,145,147.87,3.46,2.4,3641300,{"date":2563,"open":1101,"high":2564,"low":1184,"close":1229,"change":2565,"percent_change":1691,"volume":2566,"transactions":9,"vwap":1229},"2025-08-01",146.72,-4.81,4074400,{"date":2568,"open":1382,"high":2569,"low":2570,"close":2571,"change":1170,"percent_change":1928,"volume":2572,"transactions":9,"vwap":2571},"2025-07-31",149.56,145.56,149.22,4390400,{"date":2574,"open":2536,"high":1035,"low":1101,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-07-30",146.62,-5.17,-3.41,3529500,{"date":2580,"open":1488,"high":2581,"low":1462,"close":2582,"change":415,"percent_change":116,"volume":2583,"transactions":9,"vwap":2582},"2025-07-29",153.10001,151.78999,3918100,{"date":2585,"open":2586,"high":1480,"low":2587,"close":1061,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":1061},"2025-07-28",150.60001,150.14999,0.78,0.52,3970300,{"date":2592,"open":2593,"high":1265,"low":2594,"close":2195,"change":1022,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2195},"2025-07-25",150,149.2,1.32,2818000,{"date":2598,"open":2593,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":1457,"volume":2603,"transactions":9,"vwap":2601},"2025-07-24",151.28999,147.81,149.3,-1.52,4860900,{"date":2605,"open":2606,"high":2607,"low":1084,"close":2547,"change":2259,"percent_change":1891,"volume":2608,"transactions":9,"vwap":2547},"2025-07-23",151.92,152.64999,4976700,{"date":2610,"open":2611,"high":2612,"low":1312,"close":2613,"change":2614,"percent_change":672,"volume":2615,"transactions":9,"vwap":2613},"2025-07-22",152.98,154.059998,151.2,-1.62,4927800,{"date":2617,"open":987,"high":2618,"low":2619,"close":2620,"change":1890,"percent_change":2068,"volume":2621,"transactions":9,"vwap":2620},"2025-07-21",153.64999,149.34,152.82001,5194000,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2186,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2186},"2025-07-18",162.53999,164.14999,150.25,-5.81,-3.65,11701900,{"date":2631,"open":2279,"high":2376,"low":2632,"close":2633,"change":1782,"percent_change":1401,"volume":2634,"transactions":9,"vwap":2633},"2025-07-17",156.78999,159.039993,5024200,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2403,"change":2482,"percent_change":2212,"volume":2640,"transactions":9,"vwap":2403},"2025-07-16",157.62,157.67999,154.85001,3194600,{"date":2642,"open":963,"high":2643,"low":2644,"close":2645,"change":2140,"percent_change":2398,"volume":2646,"transactions":9,"vwap":2645},"2025-07-15",158.28,156.029999,156.59,3058900,{"date":2648,"open":2649,"high":2650,"low":2651,"close":963,"change":2652,"percent_change":1322,"volume":2653,"transactions":9,"vwap":963},"2025-07-14",155.59,158.11,154.92,2.07,2961300,{"date":2655,"open":836,"high":2656,"low":2657,"close":2658,"change":931,"percent_change":374,"volume":2659,"transactions":9,"vwap":2658},"2025-07-11",156.55,154.82001,155.84,2401300,{"date":2661,"open":2662,"high":2376,"low":2663,"close":2664,"change":2665,"percent_change":924,"volume":2666,"transactions":9,"vwap":2664},"2025-07-10",156.11,155.96001,157.32001,1.34,4043400,{"date":2668,"open":2471,"high":2503,"low":2325,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-07-09",155.98,2.24,1.46,2855900,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1369,"percent_change":1467,"volume":2679,"transactions":9,"vwap":2678},"2025-07-08",151.73,154.62,151.53,153.74001,3252200,{"date":2681,"open":985,"high":2202,"low":2682,"close":2683,"change":2684,"percent_change":71,"volume":2685,"transactions":9,"vwap":2683},"2025-07-07",150.95,151.84,-1.1,3877000,{"date":2687,"open":2230,"high":2462,"low":2688,"close":2689,"change":1898,"percent_change":1458,"volume":2690,"transactions":9,"vwap":2689},"2025-07-03",149.5,152.94,3182900,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-07-02",154.21001,155.45,153.21001,153.97,0.16,0.1,2864700,{"date":2701,"open":1287,"high":2247,"low":2529,"close":2702,"change":2703,"percent_change":2437,"volume":2704,"transactions":9,"vwap":2702},"2025-07-01",153.81,1.57,3781900,{"date":2706,"open":2707,"high":2383,"low":2708,"close":2709,"change":93,"percent_change":86,"volume":2710,"transactions":9,"vwap":2709},"2025-06-30",152.28,151,152.24001,2302800,{"date":2712,"open":2713,"high":1281,"low":2714,"close":2409,"change":1178,"percent_change":1071,"volume":2715,"transactions":9,"vwap":2409},"2025-06-27",151.14,150.56,3938200,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-06-26",147.69,151.11,147.31,150.75999,3.01,2.04,2740100,{"date":2726,"open":1311,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-06-25",149.86,147.12,147.75,-2.12,-1.41,2378000,{"date":2734,"open":2546,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-06-24",150.28999,148.0099945,149.87,2.27,1.54,2700500,{"date":2742,"open":2743,"high":1497,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-06-23",144.39,143.35001,147.60001,3.57,2.48,2904700,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1525,"percent_change":1825,"volume":2755,"transactions":9,"vwap":2754},"2025-06-20",143.31,144.050003,141.82001,144.029999,5566700,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":847,"percent_change":660,"volume":2762,"transactions":9,"vwap":2761},"2025-06-18",142.13,143.67,141.57001,142.50999,2629100,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2033,"volume":2770,"transactions":9,"vwap":2768},"2025-06-17",144.059998,144.88,141.97,142.21001,-2.86,1739900,{"date":2772,"open":2773,"high":2556,"low":1344,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-06-16",143.67999,145.070007,2.75,1.93,1681300,{"date":2779,"open":2780,"high":2781,"low":2782,"close":1176,"change":2783,"percent_change":2320,"volume":2784,"transactions":9,"vwap":1176},"2025-06-13",143.13,144.45,141.73,-2.45,2450400,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-06-12",146.42,147.27,144.49001,144.77,-2.41,-1.64,2069700,{"date":2795,"open":2796,"high":1399,"low":2797,"close":2798,"change":2799,"percent_change":2671,"volume":2800,"transactions":9,"vwap":2798},"2025-06-11",145.039993,144.42,147.17999,2.12,2904400,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2302,"percent_change":43,"volume":2807,"transactions":9,"vwap":2806},"2025-06-10",144.24001,145.31,143.14999,145.059998,3129200,{"date":2809,"open":2810,"high":1217,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-06-09",145.55,142.67,144.23,-1.27,-0.87,3401900,{"date":2817,"open":1446,"high":2231,"low":1215,"close":2818,"change":2819,"percent_change":864,"volume":2820,"transactions":9,"vwap":2818},"2025-06-06",145.5,-0.76,2297100,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":302,"percent_change":2472,"volume":2827,"transactions":9,"vwap":2826},"2025-06-05",147.039993,147.25999,144.89,146.25999,3568300,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2140,"percent_change":1448,"volume":2834,"transactions":9,"vwap":2833},"2025-06-04",148.91,148.95,146.71001,146.81,2346900,{"date":2836,"open":2837,"high":1093,"low":2838,"close":1455,"change":1824,"percent_change":312,"volume":2839,"transactions":9,"vwap":1455},"2025-06-03",146.31,145.21001,2343300,{"date":2841,"open":2558,"high":2842,"low":1374,"close":2843,"change":855,"percent_change":1290,"volume":2844,"transactions":9,"vwap":2843},"2025-06-02",148.3,146.39999,2825700,{"date":2846,"open":2847,"high":2848,"low":2745,"close":2849,"change":2850,"percent_change":600,"volume":2851,"transactions":9,"vwap":2849},"2025-05-30",148.73,149.45,148.35001,-1.28,5339800,{"date":2853,"open":2737,"high":2854,"low":1318,"close":2855,"change":2482,"percent_change":580,"volume":2856,"transactions":9,"vwap":2855},"2025-05-29",150.36,149.63,2621400,{"date":2858,"open":2859,"high":2593,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-05-28",149.64999,148.19,148.66,-0.83,-0.56,2297500,{"date":2866,"open":2593,"high":2593,"low":2867,"close":2868,"change":2869,"percent_change":323,"volume":2870,"transactions":9,"vwap":2868},"2025-05-27",146.66,149.49001,1.87,3155300,{"date":2872,"open":2873,"high":2874,"low":1125,"close":2875,"change":1211,"percent_change":448,"volume":2876,"transactions":9,"vwap":2875},"2025-05-23",147.45,148.69,147.62,2369800,{"date":2878,"open":2879,"high":2221,"low":1320,"close":1087,"change":1552,"percent_change":403,"volume":2880,"transactions":9,"vwap":1087},"2025-05-22",149.72,2862800,{"date":2882,"open":2883,"high":2476,"low":2884,"close":2885,"change":2886,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2885},"2025-05-21",152.32001,149.33,149.39999,-4.75,-3.08,2661800,{"date":2890,"open":2891,"high":2892,"low":1002,"close":2389,"change":1361,"percent_change":1361,"volume":2893,"transactions":9,"vwap":2389},"2025-05-20",153.25999,154.73,2529700,{"date":2895,"open":2896,"high":2288,"low":2719,"close":2897,"change":2437,"percent_change":2249,"volume":2898,"transactions":9,"vwap":2897},"2025-05-19",151.95,154.14,2613600,{"date":2900,"open":2901,"high":2902,"low":2831,"close":2903,"change":2168,"percent_change":1927,"volume":2904,"transactions":9,"vwap":2903},"2025-05-16",149.42999,153.28,153.11,4204500,{"date":2906,"open":2907,"high":1020,"low":2908,"close":2909,"change":924,"percent_change":43,"volume":2910,"transactions":9,"vwap":2909},"2025-05-15",146.33,145.36,148.74001,4472100,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2769,"percent_change":1161,"volume":2917,"transactions":9,"vwap":2916},"2025-05-14",150.75,150.77,146.96001,147.88,3778700,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":541,"percent_change":1685,"volume":2924,"transactions":9,"vwap":2923},"2025-05-13",150.81,151.75,150.17,150.74001,3455700,{"date":2926,"open":2927,"high":2547,"low":2928,"close":1027,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":1027},"2025-05-12",146.089996,145.27,7.73,5.42,4974800,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":1782,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-05-09",141.25999,142.62,140.96001,142.60001,1.05,2634100,{"date":2941,"open":2942,"high":2943,"low":2944,"close":1431,"change":2747,"percent_change":713,"volume":2945,"transactions":9,"vwap":1431},"2025-05-08",140,142.36,139.21001,2899500,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2212,"percent_change":25,"volume":2952,"transactions":9,"vwap":2951},"2025-05-07",138.27,139.78999,137.7,138.64,2555400,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":269,"percent_change":2033,"volume":2959,"transactions":9,"vwap":2958},"2025-05-06",139.13,139.71001,137.63,138.020004,2850000,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2850,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2965},"2025-05-05",140.62,141.87,139.87,140.8,-0.9,2623500,{"date":2969,"open":2942,"high":1384,"low":2970,"close":2971,"change":2972,"percent_change":712,"volume":2973,"transactions":9,"vwap":2971},"2025-05-02",139.28999,142.080002,4.18,2734200,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":1457,"percent_change":750,"volume":2980,"transactions":9,"vwap":2979},"2025-05-01",138.28,140.25,137.67,137.89999,2236300,{"date":2982,"open":2957,"high":2983,"low":182,"close":2984,"change":106,"percent_change":1552,"volume":2985,"transactions":9,"vwap":2984},"2025-04-30",139.31,138.91,3062800,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":25,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2991},"2025-04-29",137.5,139.22,136.84,138.38,0.33,1917200,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":2540,"percent_change":1698,"volume":3000,"transactions":9,"vwap":2999},"2025-04-28",137.32001,138.41,136.039993,137.92999,2499900,{"date":3002,"open":3003,"high":3003,"low":3004,"close":2996,"change":3005,"percent_change":788,"volume":3006,"transactions":9,"vwap":2996},"2025-04-25",139,137.10001,-1.56,2141300,{"date":186,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":1493,"volume":3013,"transactions":9,"vwap":3011},135.64,139.75999,135.12,138.88,3.24,2921100]