[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRSH":3,"homepage-market-summary":35,"stock-historical-MRSH":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MRSH","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},"Marsh","NYSE",null,"INSURANCE AGENTS, BROKERS & SERVICE","Marsh is a professional services firm that provides advice and solutions in the areas of risk, strategy, and human capital. The company operates through two main segments: risk and insurance services and consulting. In risk and insurance services, the firm offers services via Marsh (an insurance broker) and Guy Carpenter (a risk and reinsurance specialist). The consulting division comprises Mercer (a provider of human resource services) and Oliver Wyman (a management and economic consultancy). About half of its revenue is generated outside the US.","55,700","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3058,3.96,"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},171.74,169.76,172.386,169.52,170.43,1.31,0.77,1968404.147857,34946,171.7492,207.83,156.60001,2821100.2316632112,29.6,13519,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"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":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":183,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},235.78,2647513,966342158.147466,-21.57,"2025-04-24",[189,190,199,210,220,231,241,252,263,274,282,292,302,313,324,335,346,357,368,377,388,399,410,421,431,442,453,462,472,483,494,504,515,523,534,545,556,567,576,587,595,605,616,626,637,647,658,668,679,690,701,712,723,733,742,752,763,771,779,788,796,805,813,822,831,839,847,855,863,871,880,889,898,907,915,923,931,940,948,957,965,973,981,988,997,1006,1015,1023,1031,1039,1048,1056,1064,1073,1082,1091,1100,1109,1117,1126,1134,1142,1149,1156,1164,1172,1181,1190,1196,1204,1212,1219,1228,1233,1239,1247,1255,1263,1270,1279,1288,1296,1304,1312,1320,1329,1335,1344,1353,1362,1369,1377,1385,1393,1400,1407,1416,1423,1432,1440,1448,1454,1462,1470,1479,1486,1494,1503,1509,1517,1525,1533,1541,1550,1558,1567,1574,1581,1587,1595,1602,1609,1617,1625,1632,1641,1650,1659,1666,1674,1682,1689,1695,1703,1710,1717,1724,1730,1738,1745,1752,1760,1768,1775,1783,1791,1800,1809,1817,1824,1831,1837,1845,1852,1860,1865,1873,1880,1886,1891,1900,1909,1916,1923,1931,1939,1947,1954,1961,1969,1975,1981,1989,1997,2002,2009,2017,2023,2030,2036,2044,2052,2059,2066,2072,2077,2084,2092,2100,2104,2111,2117,2122,2131,2137,2145,2151,2156,2161,2168,2174,2180,2188,2196,2205,2213,2220,2229,2234,2241,2248,2256,2265,2273,2281,2289,2297,2304,2312,2319,2328,2335,2342,2349,2356,2363,2369,2378,2386,2395,2403,2411,2416,2424,2432,2439,2445,2452,2460,2467,2474,2481,2488,2496,2503,2510,2517,2525,2534,2542,2548,2556,2562,2568,2575,2583,2590,2597,2606,2611,2619,2627,2634,2641,2649,2656,2664,2671,2679,2686,2693,2702,2709,2716,2723,2731,2737,2743,2752,2759,2766,2773,2780,2788,2796,2804,2811,2820,2826,2833,2841,2849,2857,2865,2873,2881,2889,2898,2904,2911,2919,2926,2933,2941,2949,2956,2963,2969,2976,2982,2990,2998,3005,3012,3019,3026,3033,3038,3045,3054,3061,3069,3076,3084,3090],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":94,"volume":196,"transactions":197,"vwap":198},"2026-10-05",169.62,171.3099,168.31,0.37,2113953.15343,34962,170.462,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",171.33,172.43,169.2801,170.06,-1.79,-1.04,2927464.583246,40080,170.3312,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",169.97,172.27,171.85,1.12,0.66,2247244.382867,42390,171.5592,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",170.01,171.66,169.28,170.73,0.31,0.18,3087369.181412,37366,170.7977,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",167.24,171.07,170.42,1.39,0.82,3565434.750265,49448,169.7355,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",171.17,171.67,168.49,169.03,-2.09,-1.22,1919433.185678,40470,169.1885,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",169.95,173.74,169.665,171.12,1.19,0.7,3148697.501433,48181,172.074,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",170.81,171.84,168.92,169.93,-0.45,-0.26,3196810.393371,37560,169.9033,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":195,"percent_change":94,"volume":279,"transactions":280,"vwap":281},"2026-09-23",169.45,171.515,170.38,2654038.237114,43580,170.5818,{"date":283,"open":284,"high":285,"low":286,"close":222,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",172.85,172.905,167.93,-2.71,-1.57,3622288.158752,40468,169.6855,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",175.16,175.79,172.72,-2.29,-1.31,2862005.690894,34995,173.499,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",173.76,176.24,172.63,175.01,0.43,0.25,7171880.179565,41831,174.818,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",176.15,176.18,173.26,174.58,-2.18,-1.23,3135437.803331,40510,174.4682,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",178.83,179.6,175.75,176.76,-3,-1.67,3035168.435139,40596,177.0803,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",179.78,181.4,178.275,179.76,-0.67,-0.37,2586616.990946,29970,179.9468,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",179.7,181.445,178.6813,180.43,3.52,1.99,1769094.953138,33634,179.8091,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",178.57,179.01,175.5225,176.91,-0.38,-0.21,1739392.309088,30657,176.7508,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":65,"percent_change":309,"volume":374,"transactions":375,"vwap":376},"2026-09-10",177.42,178.4999,176.4,177.29,2181440.725401,37295,177.3105,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",179.89,180.53,176.58,176.84,-3.68,-2.04,2164023.91464,37949,177.2506,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",183.27,184.72,180.4,180.52,-5.22,-2.81,2100082.054585,40341,181.2353,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",186.54,187.69,185.4,185.74,-2.72,-1.44,1409201.48198,30434,186.3548,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",188.75,191.22,187.585,188.46,0.62,0.33,1981343.869596,37529,188.5854,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":87,"volume":428,"transactions":429,"vwap":430},"2026-09-02",188.51,189.335,186.71,187.84,0.26,2987243.548269,39970,187.567,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",190.89,191.79,186.58,187.58,-2.22,-1.17,2064328.981874,37607,187.6661,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",191.99,192.66,189.49,189.8,-2.84,-1.47,2362770.655092,33622,190.1404,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":236,"volume":459,"transactions":460,"vwap":461},"2026-08-28",190.47,194.62,192.64,2.64,1446842.797364,27688,193.0748,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":440,"vwap":471},"2026-08-27",190.61,192.425,188.76,190,-3.26,-1.69,2674998.357759,190.0982,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",193.93,195.545,193.08,193.26,-0.14,-0.07,2956204.883998,34313,193.9927,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",193.81,195.465,193.28,193.4,-1.27,-0.65,1644361.547791,29419,194.1439,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":236,"volume":501,"transactions":502,"vwap":503},"2026-08-24",193.71,195.67,192.715,194.67,2.66,1927435.985118,35937,194.426,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",190.95,193.73,189.4801,192.01,1.8,0.95,2552429.576232,27821,191.8781,{"date":516,"open":415,"high":517,"low":436,"close":518,"change":519,"percent_change":107,"volume":520,"transactions":521,"vwap":522},"2026-08-20",191.81,190.21,1.01,2367953.085365,38732,190.5866,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",187,191.635,186.277,189.2,2.83,1.52,1889556.255938,30999,189.7118,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",186.77,188.48,185.37,186.37,2.16,1.17,1675077.798319,34193,187.14,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",186.42,187.22,184.13,184.21,-3.61,-1.92,1271711.906601,25184,184.9756,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",188.68,189.86,187.03,187.82,-0.87,-0.46,1098293.238869,23713,188.117,{"date":568,"open":569,"high":570,"low":560,"close":571,"change":117,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",189.89,191.27,188.69,-0.09,1466522.295382,29041,188.4627,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",188.44,190.855,188.01,188.86,-2.39,-1.25,1484703.335474,30290,188.9171,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":142,"percent_change":112,"volume":592,"transactions":593,"vwap":594},"2026-08-11",189.17,192.3799,191.25,1171131.923182,24889,191.439,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":269,"volume":602,"transactions":603,"vwap":604},"2026-08-10",190.88,191.78,189.325,190.79,-0.86,1401805.042519,29001,190.7082,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",191.18,193.48,190.29,191.65,-1.64,-0.85,1648622.851954,29987,191.5663,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":511,"volume":623,"transactions":624,"vwap":625},"2026-08-06",192.81,193.38,190.32,193.29,1.82,1537451.737238,27542,192.1737,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-05",192.5,192.8808,190.18,191.47,0.02,0.01,2082123.691208,34322,191.26,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":72,"volume":644,"transactions":645,"vwap":646},"2026-08-04",189.15,192.24,188.83,191.45,-1.39,2276557.009527,38052,190.8147,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",191.06,194.1,190.892,192.84,3.15,1.66,2321428.060304,42453,192.4557,{"date":659,"open":571,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-31",191.1,187.93,189.69,-1.82,-0.95,2531724.931382,37745,189.9102,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-30",193.96,195.53,188.07,191.51,-6.08,-3.08,3271874.296912,52146,190.774,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-29",191.63,198.49,190.01,197.59,5.4,2.81,4986531.055368,79035,196.937,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",186.89,192.38,186.455,192.19,8.88,4.84,4145078.425226,50712,191.0876,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",181.28,185.045,181.2475,183.31,2.57,1.42,2076892.74914,36569,183.7285,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-24",176.46,180.87,175.97,180.74,4.34,2.46,1935391.322248,35078,179.756,{"date":724,"open":725,"high":726,"low":727,"close":372,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-23",176.07,176.67,174.59,0.41,0.23,2572019.85543,40901,176.0557,{"date":734,"open":735,"high":717,"low":736,"close":737,"change":738,"percent_change":675,"volume":739,"transactions":740,"vwap":741},"2026-07-22",180,175.41,175.99,-5.6,2375871.826254,43640,176.5041,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":78,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-21",186.65,189.075,181.18,181.59,-0.28,2991982.050028,53719,182.8469,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-20",180.5,182.314,179.36,182.1,-0.08,-0.04,3991310.986373,49343,181.1432,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":632,"volume":770,"transactions":9,"vwap":768},"2026-07-17",183.39,186,181.14999,182.17999,0.03,1906300,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-16",177.78999,182.42999,182.14999,5.93,3.37,2902800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-15",176.64999,178.52,175.089996,176.22,-1.83,-1.03,1784700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":552,"volume":795,"transactions":9,"vwap":793},"2026-07-14",178.78,180.8,178.020004,178.050003,-3.48,3233800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-13",180.33,182.36,179.94,181.53,3.22,1.81,1845500,{"date":806,"open":735,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-10",180.92,177.81,178.31,-0.69,-0.39,1526500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-09",177.48,179.75,177.029999,179,-0.05,-0.03,2684000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-08",177.88,179.49001,176.039993,179.050003,1.05,0.59,2325700,{"date":832,"open":808,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-07",179.81,175.91,178,3.27,1.87,1831000,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-06",178.13,173.25,174.73,-3.81,-2.13,3094800,{"date":848,"open":849,"high":850,"low":851,"close":850,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":850},"2026-07-02",172.92,178.53999,171.42,6.4,3.72,2068200,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-01",167.17999,173.5,172.14,5.47,3.28,2466200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":759,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-30",164.88,167.67999,163.74001,166.67,-0.02,2206200,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-29",168.19,169.0099945,165.38,166.71001,-2.32,-1.37,2216000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-26",164.49001,169.44,162.69,169.029999,6.8,4.19,6654700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-25",165.24001,167.070007,162.0099945,162.23,-3.73,-2.25,1964100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-24",164.96001,166.96001,163.8,165.96001,2.12,1.29,1996100,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":853,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-23",162.070007,164.66,161.8,163.84,2.32,2585400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":297,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-22",162.87,164.24001,160,160.12,-1.41,2676400,{"date":924,"open":900,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-18",165,160.67999,162.41,-1.81,-1.1,4188300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-17",165.46001,169.11,163.61,164.22,-2.56,-1.53,2407600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":829,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-16",166.53,167.44,165.81,166.78,0.36,2255100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-15",167.92,167.99001,165.60001,166.19,-2.49,-1.48,2331600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":107,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-12",167.89,170.14999,166.75999,168.67999,0.32,2541600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":180,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-11",167.17,168.82001,166.78999,168.14999,0.6,2341300,{"date":974,"open":975,"high":968,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",167.059998,165.66,167.14999,1.63,0.98,2272500,{"date":982,"open":911,"high":945,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-09",161.62,165.52,3,1.85,1713600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-08",164.45,165.089996,161.67,162.52,-2.92,-1.76,2364500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-05",163.31,166.21001,162.56,165.44,4.18,2.59,3006700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-04",160.78999,162.89,159.63,161.25999,3.94,2.5,3179500,{"date":1016,"open":1017,"high":1018,"low":31,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-03",160.28999,161.28999,157.32001,-4.07,-2.52,4150300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":177,"volume":1030,"transactions":9,"vwap":1028},"2026-06-02",161.71001,162.7,159.050003,161.39,-1.16,2410000,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-01",159.84,162.58,162.55,2.58,1.61,2844000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-29",158.81,160.82001,157.74001,159.97,0.44,0.28,5898700,{"date":1049,"open":920,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-28",161.81,159.39,159.53,-1.06,-0.66,2964700,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":612,"volume":1063,"transactions":9,"vwap":1061},"2026-05-27",162.13,164.52,159.96001,160.59,-1.38,2854500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-26",162.62,163.92999,161.89999,161.97,-2.14,-1.3,2014100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-22",164.78999,165.89,162.88,164.11,-1.01,-0.61,2463700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-21",162,165.28999,160.81,165.12,1.74,1.07,2087100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-20",164.39,165.42,162.45,163.38,-2.69,-1.62,2073400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-19",167,169.17,164.92999,166.070007,0.09,0.05,2706800,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-18",161.24001,166.080002,165.98,4.93,3.06,2415200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-15",161.38,163.25999,160.96001,161.050003,1.03,0.64,3456900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":164,"volume":1133,"transactions":9,"vwap":1131},"2026-05-14",159.38,161.98,159.22,160.020004,0.88,3285000,{"date":1135,"open":1136,"high":1034,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-13",161.61,158.16,159.14,-4.25,-2.6,2227200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":803,"percent_change":215,"volume":1148,"transactions":9,"vwap":1147},"2026-05-12",162.57001,164.89,161.059998,163.39,3252200,{"date":1150,"open":1151,"high":1152,"low":1119,"close":1153,"change":331,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-05-11",162.99001,164.82001,161.58,-1.02,4216100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":331,"volume":1163,"transactions":9,"vwap":1161},"2026-05-08",165.53999,166.75,162.5,163.25,-2.78,1948100,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-07",162.85001,167.64,166.029999,2.13,1.3,2928500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-06",168.17999,169,163.81,163.89999,-3.37,-2.01,3087700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-05",167.49001,167.97,165.73,167.27,-0.6,-0.36,2320500,{"date":1191,"open":952,"high":885,"low":925,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-04",167.87,1.69,1.02,2979100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":938,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-05-01",168.94,171.029999,166,166.17999,-0.91,2482100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":785,"volume":1211,"transactions":9,"vwap":1209},"2026-04-30",168.36,169.64,165.71001,167.71001,-3.12,2994200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":633,"percent_change":633,"volume":1218,"transactions":9,"vwap":1217},"2026-04-29",170.62,171.49001,169.49001,170.83,2166900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-28",172.37,172.85001,168.87,170.82001,0.67,0.39,2069600,{"date":1229,"open":1230,"high":1231,"low":1230,"close":960,"change":1107,"percent_change":769,"volume":1232,"transactions":9,"vwap":960},"2026-04-27",169.050003,173.080002,3069700,{"date":1234,"open":1235,"high":842,"low":192,"close":1236,"change":1237,"percent_change":896,"volume":1238,"transactions":9,"vwap":1236},"2026-04-24",172.41,170.10001,-3.91,1713500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":612,"volume":1246,"transactions":9,"vwap":1244},"2026-04-23",174.7,175.10001,172.45,174.0099945,-1.49,3821400,{"date":1248,"open":809,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-22",178.85001,174.2,175.5,-3.5,-1.96,3555800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":818,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":818},"2026-04-21",175.85001,179.080002,175.070007,4.41,2.53,3486200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":727,"change":1268,"percent_change":810,"volume":1269,"transactions":9,"vwap":727},"2026-04-20",175.95,176.59,172.87,-1.21,5032800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-17",181.75999,182.11,175.69,175.8,-6.77,-3.71,3931500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-16",178.19,183.45,178.10001,182.57001,7.67,4.39,4155000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":258,"volume":1295,"transactions":9,"vwap":1293},"2026-04-15",173.44,175.84,172.53,174.89999,2.05,2593600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1222,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1222},"2026-04-14",172.49001,173.84,171.75999,-0.7,-0.4,1997700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":685,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-13",168.83,173.57001,168.28,173.55,3.21,2811300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":970,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":970},"2026-04-10",171.74001,172.0099945,165.059998,-4.99,-2.88,2974700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-09",173.36,174.67999,172.029999,173.14,-2.67,-1.52,2227400,{"date":1330,"open":1331,"high":716,"low":1332,"close":1333,"change":653,"percent_change":622,"volume":1334,"transactions":9,"vwap":1333},"2026-04-08",171.99001,171.86,175.81,1912500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-07",175.17999,175.44,172.3,172.66,-2.16,-1.24,1697700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-06",175,176.32001,174.42,174.82001,0.21,0.12,2372100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-02",171.94,176.17,171.73,174.61,2.74,1.59,2143700,{"date":1363,"open":1364,"high":1365,"low":138,"close":1366,"change":1367,"percent_change":1202,"volume":1368,"transactions":9,"vwap":1366},"2026-04-01",172.77,174.75,171.87,-1.58,2839900,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":489,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-31",174.92,176.64,171.55,173.45,-0.73,5076700,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":861,"volume":1384,"transactions":9,"vwap":1382},"2026-03-30",170.17,175.58,170.13,174.72,5.55,3948000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1103,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1103},"2026-03-27",173.83,174.56,169.14,-4.97,-2.85,3986300,{"date":1394,"open":1395,"high":1396,"low":842,"close":1397,"change":1398,"percent_change":820,"volume":1399,"transactions":9,"vwap":1397},"2026-03-26",174.37,177.039993,174.14,-0.06,3125900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1250,"change":1405,"percent_change":1124,"volume":1406,"transactions":9,"vwap":1250},"2026-03-25",171.91,174.44,169.74001,1.1,3821500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-24",174.14999,174.86,172.67,173.10001,-0.77,-0.44,2810900,{"date":1417,"open":1418,"high":1419,"low":1387,"close":1420,"change":1421,"percent_change":955,"volume":1422,"transactions":9,"vwap":1420},"2026-03-23",176.47,178.16,173.87,-2.61,2735300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-20",172.81,176.89999,171.38,176.48,5.57,3.26,9676400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1398,"volume":1439,"transactions":9,"vwap":1437},"2026-03-19",171.25,172.38,169.8,170.91,-0.11,3052600,{"date":1441,"open":1442,"high":1443,"low":1145,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-18",170.75,171.89,171.020004,-0.92,-0.54,2257700,{"date":1449,"open":1346,"high":1450,"low":1451,"close":1355,"change":663,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1355},"2026-03-17",176.62,170.94,-1.05,2860200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1037,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-16",173.14999,174.81,171.39999,173.75999,0.94,2183900,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":93,"volume":1469,"transactions":9,"vwap":1467},"2026-03-13",172.86,173.85001,171.17999,172.14999,1.27,1800800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-12",173.24001,176.42,170.84,170.88,-3.09,-1.78,3028600,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":820,"percent_change":869,"volume":1485,"transactions":9,"vwap":1484},"2026-03-11",174.35001,175.31,171.57001,173.97,2980900,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-10",179.089996,173.82001,174,-5.97,-3.32,2667200,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-09",182.24001,182.45,177.92,179.97,-3.11,-1.7,3131300,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":552,"percent_change":206,"volume":1508,"transactions":9,"vwap":1507},"2026-03-06",184.28999,180.97,183.080002,3040400,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1106,"volume":1516,"transactions":9,"vwap":1514},"2026-03-05",184.35001,186.8,182.86,185,0.16,1989800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":417,"volume":1524,"transactions":9,"vwap":1522},"2026-03-04",183.3,184.99001,181.87,184.84,0.61,2156200,{"date":1526,"open":1527,"high":1528,"low":1273,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-03",184.5,186.13,184.23,-2.2,-1.18,2513600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":117,"volume":1540,"transactions":9,"vwap":1538},"2026-03-02",185.34,187.50999,184.63,186.42999,-0.31,1993100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-27",185.45,187.77,184.59,186.74001,1.45,0.78,3369500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":887,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-26",182.44,185.75,181.78999,185.28999,2.31,2768600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-25",179.14999,181.64,178.99001,181.10001,2.67,1.5,3475600,{"date":1568,"open":1569,"high":850,"low":1409,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-24",175.36,178.42999,1.44,0.81,3973900,{"date":1575,"open":1576,"high":1577,"low":781,"close":1578,"change":1579,"percent_change":1071,"volume":1580,"transactions":9,"vwap":1578},"2026-02-23",178.92,181,176.99001,-2.33,3073500,{"date":1582,"open":818,"high":1583,"low":1584,"close":1585,"change":65,"percent_change":309,"volume":1586,"transactions":9,"vwap":1585},"2026-02-20",179.99001,177.66,179.32001,3868600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":308,"volume":1594,"transactions":9,"vwap":1592},"2026-02-19",177.77,179.41,176.75,178.87,0.76,2721700,{"date":1596,"open":1597,"high":1281,"low":1598,"close":1599,"change":1600,"percent_change":1170,"volume":1601,"transactions":9,"vwap":1599},"2026-02-18",176.31,175.60001,178.11,2.28,2642600,{"date":1603,"open":1604,"high":809,"low":1605,"close":1606,"change":1607,"percent_change":1194,"volume":1608,"transactions":9,"vwap":1606},"2026-02-17",177.16,174.28,175.83,1.77,2703900,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-13",172.25,174.77,174.059998,0.73,0.42,2757000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":417,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-12",172.020004,175.59,170.37,173.33,0.19,4544900,{"date":1626,"open":1627,"high":834,"low":1315,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-11",174.13,173,-2.34,-1.33,4878200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-10",173.12,176.39,172.059998,175.34,4.2,2.45,4799000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-09",184.17999,184.97,170.78,171.14,-13.89,-7.51,5435500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-06",188.28,189.11,184.64,185.029999,-2.48,-1.32,2342500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1536,"change":1664,"percent_change":1531,"volume":1665,"transactions":9,"vwap":1536},"2026-02-05",190.87,193.080002,187.070007,-2.24,3480200,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1225,"volume":1673,"transactions":9,"vwap":1671},"2026-02-04",188.38,193.32001,187.23,189.75,1.26,4263000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":112,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-02-03",187.17999,190.36,186.64,188.49001,0.13,3063900,{"date":1683,"open":1684,"high":1685,"low":402,"close":1686,"change":1687,"percent_change":769,"volume":1688,"transactions":9,"vwap":1686},"2026-02-02",189.98,191.61,188.25,0.06,2811400,{"date":1690,"open":467,"high":467,"low":1691,"close":1692,"change":1693,"percent_change":87,"volume":1694,"transactions":9,"vwap":1692},"2026-01-30",185.64999,188.19,0.27,2903800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":860,"volume":1702,"transactions":9,"vwap":1700},"2026-01-29",182.5,188.84,180.61,187.92,9.74,3610700,{"date":1704,"open":835,"high":1705,"low":1591,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-28",179.74001,178.17999,-1,-0.56,4118200,{"date":1711,"open":1273,"high":1697,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-27",178.53,179.17999,-4.48,-2.44,3389400,{"date":1718,"open":1719,"high":1514,"low":1720,"close":1721,"change":1722,"percent_change":1693,"volume":1723,"transactions":9,"vwap":1721},"2026-01-26",182.89999,182.28,183.66,0.5,3281400,{"date":1725,"open":1726,"high":390,"low":835,"close":1727,"change":1728,"percent_change":236,"volume":1729,"transactions":9,"vwap":1727},"2026-01-23",179.28,183.16,2.51,2611200,{"date":1731,"open":1732,"high":1733,"low":809,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-22",178.78999,180.73,180.64999,0.97,0.54,2518300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1657,"percent_change":1375,"volume":1744,"transactions":9,"vwap":1743},"2026-01-21",181.45,182,178.25999,179.67999,3337700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1577,"change":1750,"percent_change":1413,"volume":1751,"transactions":9,"vwap":1577},"2026-01-20",182.050003,182.53,180.059998,-1.4,3089800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":87,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2026-01-16",179.92,182.67,179.88,182.39999,0.08,4296300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1079,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2026-01-15",183.14,184.45,181.88,182.25999,-0.55,2213500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":390,"change":1773,"percent_change":226,"volume":1774,"transactions":9,"vwap":390},"2026-01-14",182.81,184.66,182.029999,0.57,1696600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1367,"volume":1782,"transactions":9,"vwap":1780},"2026-01-13",185.21001,185.24001,181.83,182.7,-2.93,2165700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":363,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2026-01-12",186.31,187.42999,185.070007,185.63,-0.2,2380300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-09",186.67,187.7,185.59,186.0099945,-0.89,-0.48,1994400,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-08",182.82001,187.48,182.47,186.89999,4,2.19,2309300,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1719,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1719},"2026-01-07",184.7,185.53999,181.36,-2.64,-1.42,2272200,{"date":1818,"open":1819,"high":1794,"low":1820,"close":1812,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1812},"2026-01-06",186.45,184.78,-1.8,-0.96,2155500,{"date":1825,"open":1826,"high":1827,"low":1699,"close":1828,"change":1829,"percent_change":1564,"volume":1830,"transactions":9,"vwap":1828},"2026-01-05",181.070007,187.61,187.34,4.87,3209200,{"date":1832,"open":1833,"high":1514,"low":1834,"close":1804,"change":1835,"percent_change":611,"volume":1836,"transactions":9,"vwap":1804},"2026-01-02",184.41,181.8,-3.05,1983600,{"date":1838,"open":1786,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-31",187.44,185.49001,185.52,-1.84,-0.98,1191900,{"date":1846,"open":1847,"high":1848,"low":1678,"close":1849,"change":1850,"percent_change":478,"volume":1851,"transactions":9,"vwap":1849},"2025-12-30",187.27,187.89999,187.36,-0.27,1417300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":86,"volume":1859,"transactions":9,"vwap":1857},"2025-12-29",187.37,188.5,187.0099945,187.63,0.63,1555100,{"date":1861,"open":1828,"high":1862,"low":539,"close":525,"change":1187,"percent_change":1863,"volume":1864,"transactions":9,"vwap":525},"2025-12-26",188.10001,-0.32,938200,{"date":1866,"open":1553,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-24",188.12,185.46001,187.60001,1.7,0.91,973500,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1226,"percent_change":1350,"volume":1879,"transactions":9,"vwap":1878},"2025-12-23",185.22,186.17,184.98,185.89999,1785400,{"date":1881,"open":1882,"high":547,"low":1883,"close":1884,"change":1572,"percent_change":1045,"volume":1885,"transactions":9,"vwap":1884},"2025-12-22",184.77,184.42999,185.50999,2252000,{"date":1887,"open":1777,"high":1888,"low":1889,"close":1811,"change":786,"percent_change":1766,"volume":1890,"transactions":9,"vwap":1811},"2025-12-19",186.16,183.92,7301300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-18",185.74001,187.24001,185.35001,185.73,-0.63,-0.34,2898200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-17",186.72,188.56,185.64,186.36,-0.81,-0.43,2912700,{"date":1910,"open":1911,"high":412,"low":1912,"close":1913,"change":1914,"percent_change":479,"volume":1915,"transactions":9,"vwap":1913},"2025-12-16",188.41,186.55,187.17,-0.13,2936200,{"date":1917,"open":1918,"high":1786,"low":1919,"close":1920,"change":1921,"percent_change":829,"volume":1922,"transactions":9,"vwap":1920},"2025-12-15",186.35001,185.66,187.3,1.09,2562600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1359,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-12-12",183.47,186.24001,183.070007,186.21001,1.49,2929400,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1925,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1925},"2025-12-11",181.75,185.14999,181.50999,2.54,1.4,3677000,{"date":1940,"open":1740,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-10",182.020004,180.0099945,180.92999,-0.33,-0.18,2788400,{"date":1948,"open":1949,"high":1950,"low":807,"close":1951,"change":1898,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-12-09",181.95,182.78,181.25999,-0.19,2287700,{"date":1955,"open":1956,"high":1957,"low":735,"close":1958,"change":1959,"percent_change":1960,"volume":1211,"transactions":9,"vwap":1958},"2025-12-08",181.34,182.56,181.60001,-0.22,-0.12,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1062,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-12-05",183.38,183.5,180.14999,181.82001,-0.75,2837200,{"date":1970,"open":1971,"high":1972,"low":774,"close":1973,"change":341,"percent_change":1188,"volume":1974,"transactions":9,"vwap":1973},"2025-12-04",184.16,185.050003,183.2,3144700,{"date":1976,"open":1977,"high":1820,"low":1978,"close":1979,"change":101,"percent_change":1046,"volume":1980,"transactions":9,"vwap":1979},"2025-12-03",183.28999,182.78999,183.87,2394400,{"date":1982,"open":1983,"high":1984,"low":1521,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-02",183.39999,184.8,183.36,-0.64,-0.35,2395000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":164,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-12-01",182.22,185.25,182.16,184,0.3,3051300,{"date":1998,"open":1741,"high":1999,"low":1741,"close":1282,"change":2000,"percent_change":728,"volume":2001,"transactions":9,"vwap":1282},"2025-11-28",184.33,0.75,1309200,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1780,"change":2007,"percent_change":195,"volume":2008,"transactions":9,"vwap":1780},"2025-11-26",182.039993,183.050003,181.059998,0.68,2275600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":1941,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1941},"2025-11-25",180.7,182.37,179.82001,2.43,1.35,2158400,{"date":2018,"open":1951,"high":1951,"low":2019,"close":2020,"change":1630,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-11-24",178.5,179.59,-0.74,3519400,{"date":2024,"open":2025,"high":2026,"low":2027,"close":807,"change":2028,"percent_change":1405,"volume":2029,"transactions":9,"vwap":807},"2025-11-21",180.039993,182.32001,179.23,1.97,3230800,{"date":2031,"open":2032,"high":2033,"low":1372,"close":2034,"change":622,"percent_change":1123,"volume":2035,"transactions":9,"vwap":2034},"2025-11-20",177.56,179.55,178.95,3835300,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1210,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-19",180.53999,180.75999,176.66,177.13,-1.73,2258600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1898,"volume":2051,"transactions":9,"vwap":2049},"2025-11-18",181.69,181.84,179.47,180.25,-0.62,2729000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":715,"change":2057,"percent_change":1053,"volume":2058,"transactions":9,"vwap":715},"2025-11-17",183.42,183.69,180.62,-1.94,3202200,{"date":2060,"open":2061,"high":2062,"low":2063,"close":1770,"change":206,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1770},"2025-11-14",184.58,185.33,181.23,-0.57,2857800,{"date":2067,"open":2068,"high":1999,"low":2069,"close":2070,"change":147,"percent_change":43,"volume":2071,"transactions":9,"vwap":2070},"2025-11-13",182.89,182.53999,183.85001,2381900,{"date":2073,"open":2074,"high":2075,"low":1826,"close":1978,"change":137,"percent_change":51,"volume":2076,"transactions":9,"vwap":1978},"2025-11-12",181.47,183.33,1901000,{"date":2078,"open":1562,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1169,"volume":2083,"transactions":9,"vwap":2081},"2025-11-11",182.12,178.14,181.92,3.8,2719400,{"date":2085,"open":2086,"high":1756,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-10",178.86,176.85001,178.12,-1.93,-1.07,2142900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2028,"volume":2099,"transactions":9,"vwap":2097},"2025-11-07",176.57001,180.57001,175.62,180.050003,3.47,2902700,{"date":2101,"open":817,"high":818,"low":2102,"close":381,"change":663,"percent_change":1154,"volume":2103,"transactions":9,"vwap":381},"2025-11-06",175.88,2693400,{"date":2105,"open":1943,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1029,"volume":2110,"transactions":9,"vwap":2108},"2025-11-05",182.089996,178.35001,178.39999,-2.1,2548500,{"date":2112,"open":1283,"high":2113,"low":2114,"close":754,"change":777,"percent_change":2115,"volume":2116,"transactions":9,"vwap":754},"2025-11-04",180.55,177.67,1.9,3336400,{"date":2118,"open":1265,"high":2119,"low":2120,"close":2041,"change":1154,"percent_change":2064,"volume":2121,"transactions":9,"vwap":2041},"2025-11-03",178.059998,174.17999,4468100,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-31",177.89999,179.3,176.10001,178.14999,-0.52,-0.29,4252200,{"date":2132,"open":2133,"high":2134,"low":809,"close":2135,"change":1657,"percent_change":1375,"volume":2136,"transactions":9,"vwap":2135},"2025-10-30",180.72,181.48,178.67,4477800,{"date":2138,"open":2139,"high":2140,"low":2141,"close":1583,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1583},"2025-10-29",180.99001,182.8,179.25999,-2.83,-1.55,3850800,{"date":2146,"open":525,"high":2147,"low":2148,"close":1802,"change":2149,"percent_change":937,"volume":2150,"transactions":9,"vwap":1802},"2025-10-28",187.62,182.73,-4.8,2990100,{"date":2152,"open":2153,"high":2154,"low":1553,"close":2147,"change":1089,"percent_change":1773,"volume":2155,"transactions":9,"vwap":2147},"2025-10-27",186.87,188.39,2679200,{"date":2157,"open":2158,"high":2159,"low":547,"close":1912,"change":938,"percent_change":1906,"volume":2160,"transactions":9,"vwap":1912},"2025-10-24",188.14999,188.53,2119700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":320,"percent_change":490,"volume":2167,"transactions":9,"vwap":2166},"2025-10-23",189.33,189.52,187.12,188.080002,2447600,{"date":2169,"open":2170,"high":2171,"low":1827,"close":2172,"change":946,"percent_change":1623,"volume":2173,"transactions":9,"vwap":2172},"2025-10-22",189.070007,189.99001,189.31,2740000,{"date":2175,"open":2176,"high":2177,"low":1867,"close":2178,"change":1822,"percent_change":78,"volume":2179,"transactions":9,"vwap":2178},"2025-10-21",189.25,191.070007,188.95,2751700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":963,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-10-20",189.89999,191.050003,187.64999,189.91,0.17,2899600,{"date":2189,"open":2190,"high":2191,"low":766,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-17",186.82001,191.10001,189.59,3.11,1.67,5808100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-16",193.95,196.5,185.12,186.48,-17.37,-8.52,8749600,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":938,"volume":2212,"transactions":9,"vwap":2210},"2025-10-15",205.28999,206.039993,201.12,203.85001,-3.17,3115700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":654,"percent_change":1572,"volume":2219,"transactions":9,"vwap":2218},"2025-10-14",205.77,207.28,204.50999,207.020004,2013000,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-13",205.50999,207,203.77,205.36,-1.66,-0.8,2660000,{"date":2230,"open":2231,"high":30,"low":2232,"close":2218,"change":1194,"percent_change":1722,"volume":2233,"transactions":9,"vwap":2218},"2025-10-10",207.28999,205.74001,2841000,{"date":2235,"open":2223,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":1523,"volume":2240,"transactions":9,"vwap":2238},"2025-10-09",207.5,204.57001,206,1.25,3193200,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1871,"percent_change":65,"volume":2247,"transactions":9,"vwap":2246},"2025-10-08",204.22,205.029999,203.050003,204.75,2656100,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1013,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-10-07",202.2,204,201.36,203.84,1.24,1829700,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-06",201.11,201.78,199.78,201.34,0.2,0.1,1491100,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-03",199.24001,202.12,201.14,1.57,0.79,2291200,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":612,"volume":2280,"transactions":9,"vwap":2278},"2025-10-02",199.029999,201.60001,197.81,199.57001,-1.72,1996600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1960,"volume":2288,"transactions":9,"vwap":2286},"2025-10-01",200.64,201.87,200.24001,201.28999,-0.24,2927100,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1170,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-09-30",199.44,201.85001,199.38,201.53,0.65,2490700,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1225,"percent_change":86,"volume":2303,"transactions":9,"vwap":2302},"2025-09-29",199.25999,200.28,198.16,200.23,2265300,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1360,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-09-26",199.67999,200.92,198.53,199.56,0.8,1694900,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":469,"percent_change":612,"volume":2318,"transactions":9,"vwap":2317},"2025-09-25",200.77,201.72,197.33,197.97,2324500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-24",196.64,201.080002,196.31,199.66,2.2,1.11,2831300,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1615,"percent_change":1350,"volume":2334,"transactions":9,"vwap":2333},"2025-09-23",197.23,198.37,195.63,197.46001,2739100,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":427,"percent_change":1680,"volume":2341,"transactions":9,"vwap":2340},"2025-09-22",196.87,197.48,195.83,197.039993,2355800,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1858,"percent_change":963,"volume":2348,"transactions":9,"vwap":2347},"2025-09-19",197.12,197.94,196.070007,196.78,3630000,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":583,"percent_change":1897,"volume":2355,"transactions":9,"vwap":2354},"2025-09-18",196.48,198.44,195.0099945,196.14999,1455500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2358,"change":1773,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2358},"2025-09-17",197.39999,199.87,197.070007,0.29,1734300,{"date":2364,"open":2340,"high":2277,"low":2365,"close":2366,"change":2367,"percent_change":490,"volume":2368,"transactions":9,"vwap":2366},"2025-09-16",196.17,196.83,-1.28,2162700,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-09-15",203.059998,203.72,197.31,198.11,-4.82,-2.38,2122700,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":270,"volume":2385,"transactions":9,"vwap":2383},"2025-09-12",202.63,204.35001,202.42999,202.92999,-0.53,2652500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-11",198.92999,203.47,198.39,203.46001,4.69,2.36,2998900,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1500,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-09-10",201.029999,201.48,198.089996,198.77,-1.54,2529200,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1367,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-09-09",202.48,203.58,198.059998,201.88,-0.78,2193900,{"date":2412,"open":2413,"high":2414,"low":2397,"close":2391,"change":748,"percent_change":478,"volume":2415,"transactions":9,"vwap":2391},"2025-09-08",202.77,203.67999,1833500,{"date":2417,"open":2215,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-05",207.080002,203.17,203.74001,-2.37,-1.15,1516900,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":728,"volume":2431,"transactions":9,"vwap":2429},"2025-09-04",205.73,206.97,204.8,206.11,0.84,2683800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":117,"percent_change":758,"volume":2438,"transactions":9,"vwap":2437},"2025-09-03",204.88,205.72,204.12,205.27,1244000,{"date":2440,"open":2441,"high":2442,"low":2217,"close":2443,"change":342,"percent_change":1945,"volume":2444,"transactions":9,"vwap":2443},"2025-09-02",205.64999,207.19,205.44,2892600,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1897,"percent_change":1539,"volume":2451,"transactions":9,"vwap":2450},"2025-08-29",206.73,207.53,205.33,205.81,2404900,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":769,"volume":2459,"transactions":9,"vwap":2457},"2025-08-28",206.2,207.0099945,204.28999,206.44,0.07,2190300,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":819,"percent_change":869,"volume":2466,"transactions":9,"vwap":2465},"2025-08-27",206.61,207.64,205.92,206.37,1383600,{"date":2468,"open":2469,"high":2470,"low":2437,"close":2471,"change":2472,"percent_change":2129,"volume":2473,"transactions":9,"vwap":2471},"2025-08-26",206.66,206.92999,206.42,-0.59,2050500,{"date":2475,"open":2476,"high":2477,"low":2427,"close":2455,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2455},"2025-08-25",210.38,211.28,-3.54,-1.68,1370700,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1708,"percent_change":1850,"volume":2487,"transactions":9,"vwap":2486},"2025-08-22",212.070007,212.64999,210.11,210.55,1467100,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":819,"volume":2495,"transactions":9,"vwap":2493},"2025-08-21",210.45,211.38,209.67,211.11,-0.1,1503600,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1046,"percent_change":1680,"volume":2502,"transactions":9,"vwap":2501},"2025-08-20",212,213.8,210.75999,211.21001,1886800,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":861,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-08-19",208.080002,211.84,210.92999,1.58,1480500,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1045,"percent_change":1350,"volume":2516,"transactions":9,"vwap":2515},"2025-08-18",206.75,208.31,206.71001,207.64999,1732000,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":94,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-08-15",207.89,209.28,207.089996,207.21001,0.11,1767600,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-08-14",209.39999,209.87,206.24001,206.99001,-2.36,-1.13,1677100,{"date":2535,"open":2536,"high":2485,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-13",205.17,204.41,209.35001,4.94,2.42,2069500,{"date":2543,"open":2414,"high":2544,"low":2545,"close":2537,"change":147,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2537},"2025-08-12",205.10001,202.44,0.52,2469500,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1863,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-08-11",203.53,204.66,202.23,203.35001,-0.16,2724500,{"date":2557,"open":2414,"high":2558,"low":2559,"close":2560,"change":946,"percent_change":227,"volume":2561,"transactions":9,"vwap":2560},"2025-08-08",204.69,202.14999,203.67,2219200,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":2472,"percent_change":2129,"volume":2567,"transactions":9,"vwap":2566},"2025-08-07",205.020004,201.74001,203.31,3026800,{"date":2569,"open":2570,"high":2571,"low":2283,"close":2572,"change":2573,"percent_change":1870,"volume":2574,"transactions":9,"vwap":2572},"2025-08-06",200.84,204.49001,203.89999,3.4,3756600,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":708,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-08-05",199.48,201.19,198.96001,200.5,0.71,2555100,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1170,"percent_change":216,"volume":2589,"transactions":9,"vwap":2588},"2025-08-04",198.89999,199.22,197.35001,199.080002,2338200,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":1815,"percent_change":177,"volume":2596,"transactions":9,"vwap":2595},"2025-08-01",199.97,200,196.27,197.78,3514400,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-07-31",199,201.059998,198.45,199.2,-1.36,-0.68,3006600,{"date":2607,"open":2608,"high":2553,"low":2278,"close":2609,"change":2531,"percent_change":1029,"volume":2610,"transactions":9,"vwap":2609},"2025-07-30",202.78,200.56,3081000,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":1098,"volume":2618,"transactions":9,"vwap":2616},"2025-07-29",205.84,206.28999,201.50999,202.92,-3.35,4765200,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":1253,"volume":2626,"transactions":9,"vwap":2624},"2025-07-28",209.46001,209.69,205.89,206.27,-4.13,2483200,{"date":2628,"open":2629,"high":2501,"low":2630,"close":2631,"change":2632,"percent_change":180,"volume":2633,"transactions":9,"vwap":2631},"2025-07-25",209.14999,209.080002,210.39999,2.08,2292700,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":955,"percent_change":177,"volume":2640,"transactions":9,"vwap":2639},"2025-07-24",208.72,210.69,208.070007,208.32001,2767700,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2287,"volume":2648,"transactions":9,"vwap":2646},"2025-07-23",211.089996,213,208.77,209.8,-0.5,2414600,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2361,"percent_change":87,"volume":2655,"transactions":9,"vwap":2654},"2025-07-22",210.99001,212.89999,209.3,210.3,1779900,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2090,"volume":2663,"transactions":9,"vwap":2661},"2025-07-21",211.55,213.77,209.84,210.0099945,-2.27,2181000,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2254,"percent_change":829,"volume":2670,"transactions":9,"vwap":2669},"2025-07-18",211.059998,213.16,210.82001,212.28,3524100,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":1414,"volume":2678,"transactions":9,"vwap":2676},"2025-07-17",214.99001,216.32001,209.25,211.039993,-0.94,3589700,{"date":2680,"open":2681,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":101,"volume":2685,"transactions":9,"vwap":2683},"2025-07-16",215.60001,209.59,211.98,1.08,3331000,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1326,"percent_change":583,"volume":2692,"transactions":9,"vwap":2691},"2025-07-15",212.78,213.61,210.85001,210.89999,2968300,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-07-14",211.74001,214.039993,211.12,213.57001,1.83,0.86,2409200,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2695,"change":2707,"percent_change":1062,"volume":2708,"transactions":9,"vwap":2695},"2025-07-11",213.78999,214.22,211.39,-2.97,2234500,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":1736,"percent_change":309,"volume":2715,"transactions":9,"vwap":2714},"2025-07-10",213.75999,215.24001,212.63,214.71001,2234000,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":180,"percent_change":132,"volume":2722,"transactions":9,"vwap":2721},"2025-07-09",212.84,214.33,212.039993,214.17,1852700,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":633,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-07-08",211.61,215.080002,211.35001,213.17,0,2124400,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2667,"change":552,"percent_change":1797,"volume":2736,"transactions":9,"vwap":2667},"2025-07-07",214.82001,215.50999,212.24001,2758900,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2726,"change":2393,"percent_change":2326,"volume":2742,"transactions":9,"vwap":2726},"2025-07-03",213.67,215.21001,212.21001,1711800,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-07-02",216.44,217.070007,210.50999,212.72,-5.11,-2.35,3994300,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1906,"percent_change":342,"volume":2758,"transactions":9,"vwap":2757},"2025-07-01",218.62,219.71001,216.21001,217.83,2333200,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2194,"percent_change":26,"volume":2765,"transactions":9,"vwap":2764},"2025-06-30",216.3,219.33,215.16,218.64,2394500,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":511,"percent_change":1045,"volume":2772,"transactions":9,"vwap":2771},"2025-06-27",216.19,218.98,216.12,216.97,2378700,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2129,"percent_change":1914,"volume":2779,"transactions":9,"vwap":2778},"2025-06-26",216.33,217.28,215.029999,216.020004,2186600,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":938,"volume":2787,"transactions":9,"vwap":2785},"2025-06-25",218.99001,219.36,216.11,216.31,-3.36,1743200,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":427,"volume":2795,"transactions":9,"vwap":2793},"2025-06-24",219.19,220.32001,215.34,219.67,0.56,1576200,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":897,"transactions":9,"vwap":2801},"2025-06-23",216.81,219.16,214.81,219.11,2.9,1.34,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2756,"change":2809,"percent_change":1132,"volume":2810,"transactions":9,"vwap":2756},"2025-06-20",214.72,218.31,214.38,1.89,4678800,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-06-18",216.16,216.53,213.81,214.32001,-1.71,-0.79,2511000,{"date":2821,"open":2822,"high":2822,"low":2823,"close":2824,"change":1187,"percent_change":748,"volume":2825,"transactions":9,"vwap":2824},"2025-06-17",217,215.2,216.029999,3220500,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":1967,"percent_change":1987,"volume":2832,"transactions":9,"vwap":2831},"2025-06-16",218.11,219.21001,216.070007,216.63,2624800,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":1445,"volume":2840,"transactions":9,"vwap":2838},"2025-06-13",218.72,219.69,216.92,217.38,-2.02,1574500,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":1735,"volume":2848,"transactions":9,"vwap":2846},"2025-06-12",217.69,219.42999,216.13,219.39999,2.11,2135100,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":363,"volume":2856,"transactions":9,"vwap":2854},"2025-06-11",217.089996,218.44,213.72,217.28999,-0.83,2938300,{"date":2858,"open":2859,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-06-10",222.57001,217.19,218.12,-4.4,-1.98,2930600,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":468,"volume":2872,"transactions":9,"vwap":2870},"2025-06-09",228.84,229.039993,219.23,222.52,-7.49,2528500,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":1722,"volume":2880,"transactions":9,"vwap":2878},"2025-06-06",229.98,231.36,229.31,230.0099945,1.15,1060000,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":1245,"volume":2888,"transactions":9,"vwap":2886},"2025-06-05",232.95,233.5,227.33,228.86,-3.46,1764400,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-06-04",234.99001,235.38,232.25999,232.32001,-2.54,-1.08,1337000,{"date":2899,"open":2900,"high":183,"low":2901,"close":2902,"change":2263,"percent_change":157,"volume":2903,"transactions":9,"vwap":2902},"2025-06-03",234.45,231.5,234.86,1940300,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":1405,"percent_change":132,"volume":2910,"transactions":9,"vwap":2909},"2025-06-02",232.050003,234.81,230.41,234.75999,1425600,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":1460,"volume":2918,"transactions":9,"vwap":2916},"2025-05-30",231.50999,234.42,228.13,233.66,2.17,3744200,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2028,"percent_change":2700,"volume":2925,"transactions":9,"vwap":2924},"2025-05-29",229,231.62,228.21001,231.49001,994100,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":1179,"percent_change":562,"volume":2932,"transactions":9,"vwap":2931},"2025-05-28",230.53999,231.89999,229.2,229.52,1134400,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2325,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-05-27",229.78999,231.83,228.59,231.53,0.96,1314400,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2700,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2946},"2025-05-23",228.33,230.45,226.92999,229.33,0.38,1514200,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":1446,"percent_change":2287,"volume":2955,"transactions":9,"vwap":2954},"2025-05-22",228.78999,229.99001,226.020004,228.47,1664400,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":1821,"percent_change":2409,"volume":2962,"transactions":9,"vwap":2961},"2025-05-21",230.24001,232.14999,228.85001,229.0099945,1653400,{"date":2964,"open":2965,"high":2966,"low":2878,"close":2967,"change":786,"percent_change":1414,"volume":2968,"transactions":9,"vwap":2967},"2025-05-20",231.39,232.42999,230.81,1479100,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":65,"percent_change":1623,"volume":2975,"transactions":9,"vwap":2974},"2025-05-19",231.75999,232.85001,230.85001,231.84,1208000,{"date":2977,"open":2978,"high":2929,"low":2979,"close":2965,"change":2980,"percent_change":2699,"volume":2981,"transactions":9,"vwap":2965},"2025-05-16",227.55,226.8,4.15,2422500,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":1169,"volume":2989,"transactions":9,"vwap":2987},"2025-05-15",223.45,227.39,223.27,227.24001,4.73,2302400,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":1708,"volume":2997,"transactions":9,"vwap":2995},"2025-05-14",224.080002,224.63,219.8,222.50999,-1.26,2335900,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":468,"percent_change":406,"volume":3004,"transactions":9,"vwap":3003},"2025-05-13",226.41,228.95,223.57001,223.77,2983600,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":227,"percent_change":1758,"volume":3011,"transactions":9,"vwap":3010},"2025-05-12",226.83,227.25,222.21001,227.029999,1661900,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":1367,"percent_change":810,"volume":3018,"transactions":9,"vwap":3017},"2025-05-09",228.45,228.52,226.60001,226.85001,1525200,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":2546,"percent_change":729,"volume":3025,"transactions":9,"vwap":3024},"2025-05-08",228,231.25999,227.83,228.42999,1886900,{"date":3027,"open":3028,"high":3029,"low":3028,"close":3030,"change":3031,"percent_change":107,"volume":3032,"transactions":9,"vwap":3030},"2025-05-07",226.7,229.050003,227.91,1.21,1677000,{"date":3034,"open":3035,"high":2978,"low":3036,"close":3028,"change":1680,"percent_change":1687,"volume":3037,"transactions":9,"vwap":3028},"2025-05-06",226,224.84,1689100,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":72,"percent_change":1863,"volume":3044,"transactions":9,"vwap":3043},"2025-05-05",227.039993,227.12,223.48,226.57001,1501300,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-05-02",225.94,227.57001,224.72,227.28999,3.29,1.47,1355600,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":449,"percent_change":490,"volume":3060,"transactions":9,"vwap":3059},"2025-05-01",223.38,225.61,221.19,224,2313000,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":2098,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3066},"2025-04-30",222.64999,226.28,219.24001,225.47,1.56,3263800,{"date":3070,"open":2852,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":259,"volume":3075,"transactions":9,"vwap":3073},"2025-04-29",222.3,217.87,222,1.54,2059900,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":2794,"volume":3083,"transactions":9,"vwap":3081},"2025-04-28",220.13,221.64,219.44,220.46001,1.22,2196900,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3065,"change":1046,"percent_change":1680,"volume":3089,"transactions":9,"vwap":3065},"2025-04-25",216.88,219.72,212.2,3174600,{"date":187,"open":3091,"high":3092,"low":3093,"close":3094,"change":1736,"percent_change":309,"volume":3095,"transactions":9,"vwap":3094},218.42,219.13,215.45,218.96001,1792900]