[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTB":3,"homepage-market-summary":35,"stock-historical-MTB":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MTB","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},"M&T Bank Corp.","NYSE",null,"STATE COMMERCIAL BANKS","M&T Bank is a US regional bank with around $220 billion in assets as of the end of the second quarter of 2026. Headquartered in Buffalo, New York, the bank's footprint is mostly concentrated in New England and the US Mid-Atlantic. M&T Bank boasts a community banking approach, and boasts over 900 branches in 13 states and Washington, D.C. Apart from retail and commercial banking, M&T Bank also has wealth management operations through Wilmington Trust and a partnership with LPL Financial, and a corporate trust business.","21,662","Buffalo, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.743,6,"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},218.74,219.21,220.61,218.085,218.26,0.48,0.22,826426.642698,20728,218.9622,255.95,174.75999,1112260.314136765,54.2,11603,{"status":36,"indices":37,"watchlist":80,"sectors":101,"benchmarks":157},"success",[38,46,52,59,66,73],{"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":25,"is_up":44,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":44,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":44,"sparkline":65,"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":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",[81,88,94],{"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":26,"is_up":44,"sparkline":93,"date":5},"AAPL","Apple Inc",333.63,0.74,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":44,"sparkline":100,"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",[102,107,112,117,122,127,132,137,142,147,152],{"name":103,"etf":104,"change":105,"price":106,"is_up":44},"Technology","XLK",0.53,202,{"name":108,"etf":109,"change":110,"price":111,"is_up":44},"Financials","XLF",0.24,54.01,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":118,"etf":119,"change":120,"price":121,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.47,63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":25,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},164.13,1100269,401598190.848328,29.31,"2025-04-24",[187,188,198,209,220,231,242,252,263,274,285,295,305,316,327,337,348,359,369,380,390,401,411,422,433,444,455,464,475,485,496,507,518,529,539,550,560,571,582,592,602,612,622,631,641,652,663,673,683,694,704,715,726,737,748,758,768,776,785,794,802,811,820,829,837,845,854,862,871,880,886,892,900,907,915,923,932,941,950,958,967,975,984,993,1001,1010,1019,1027,1036,1045,1053,1062,1071,1078,1086,1095,1104,1112,1121,1129,1136,1144,1153,1161,1168,1176,1183,1192,1200,1209,1217,1226,1232,1238,1246,1255,1263,1271,1279,1287,1294,1303,1310,1318,1325,1333,1341,1348,1356,1365,1373,1382,1389,1397,1404,1412,1420,1429,1436,1444,1452,1458,1466,1475,1484,1492,1500,1507,1515,1523,1530,1539,1546,1554,1562,1571,1579,1585,1593,1602,1609,1616,1625,1631,1639,1647,1656,1663,1671,1680,1689,1697,1705,1712,1721,1729,1735,1743,1748,1755,1763,1771,1779,1788,1796,1802,1810,1816,1823,1830,1839,1846,1855,1861,1870,1878,1884,1892,1898,1905,1912,1920,1928,1934,1941,1949,1956,1963,1971,1979,1987,1996,2004,2012,2019,2027,2034,2041,2050,2058,2065,2073,2082,2089,2098,2104,2111,2119,2126,2134,2143,2149,2156,2164,2170,2176,2183,2190,2198,2205,2213,2220,2227,2235,2243,2251,2259,2265,2273,2280,2288,2295,2304,2311,2317,2323,2331,2338,2343,2351,2359,2366,2375,2383,2391,2400,2408,2415,2422,2428,2436,2442,2449,2456,2462,2468,2475,2481,2486,2492,2497,2503,2511,2518,2526,2533,2540,2547,2554,2562,2569,2575,2583,2590,2599,2605,2613,2620,2627,2634,2640,2647,2653,2659,2666,2673,2677,2683,2691,2699,2708,2715,2723,2731,2737,2743,2750,2756,2763,2769,2776,2783,2790,2795,2801,2810,2818,2825,2832,2840,2848,2854,2860,2867,2874,2879,2886,2894,2902,2910,2917,2925,2931,2938,2946,2953,2961,2969,2975,2982,2990,2997,3004,3011,3019,3027,3034,3043,3049,3057,3065,3072,3080,3087,3094],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",220.42,221.24,218.14,-0.88,-0.4,1206156.175915,21152,219.0998,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",217.87,220.09,217.545,219.14,1.79,0.82,920419.99405,22041,218.8694,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",215.5,217.36,211.71,217.35,-0.25,-0.11,1086557.003549,22875,215.4978,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",218.01,219.16,216.8701,217.6,0.1,0.05,1383907.688608,21039,217.7707,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",220.44,221.14,215.72,217.5,-2.94,-1.33,807347.463262,20170,217.488,{"date":243,"open":244,"high":245,"low":246,"close":233,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",221.04,222,220.02,-0.75,-0.34,809637.071376,19140,220.632,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",218.65,221.779,218.61,221.19,2.53,1.16,660671.134909,16795,220.9338,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",219.66,220.74,217.21,218.66,-0.92,-0.42,926186.045454,22107,218.647,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",221.61,223.38,219.42,219.58,-3.84,-1.72,727064.586421,21094,220.6246,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",228.04,222.43,223.42,-3.54,-1.56,963531.774246,20670,223.894,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",228.77,226.025,226.96,-0.35,-0.15,799022.842102,17920,226.9523,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",226.01,227.86,225,227.31,0.95,0.42,2187719.462487,21400,227.0417,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",227.42,229.075,224.79,226.36,0.35,0.15,1168765.826467,24288,226.4007,{"date":328,"open":329,"high":330,"low":331,"close":307,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",233.92,235.4384,222.89,-9.36,-3.98,1858706.888157,32372,227.2524,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",238.54,239.94,234.405,235.37,-2.45,-1.03,1325209.47111,29010,235.8126,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",239.35,241.58,236.83,237.82,-2.01,-0.84,1089661.92279,26569,238.3115,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":85,"volume":366,"transactions":367,"vwap":368},"2026-09-11",241,241.44,237.25,239.83,0.81,823050.060507,21685,239.5525,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",238,239.31,236.14,239.02,1.02,0.43,1697400.012611,23631,238.4726,{"date":381,"open":382,"high":383,"low":384,"close":371,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",236.55,238.62,235.38865,-0.44,-0.18,781256.305924,23343,237.7935,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",242.49,242.84,238.32,238.44,-1.4,-0.58,1086331.700803,25647,239.9886,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",238.48,241.23,239.84,-0.22,-0.09,677119.371931,19267,240.1054,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",236.32,240.11,235.12,240.06,4.58,1.94,692469.837377,18182,239.0129,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",233.52,238.46,233.12,235.48,3.46,1.49,1158597.556851,24654,235.7963,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",232.44,235.05,231.2696,232.02,-1.92,-0.82,832761.830703,20916,232.3644,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",236.9,237.235,232.93,233.94,-3.35,-1.41,1747966.934272,25019,233.831,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":397,"volume":461,"transactions":462,"vwap":463},"2026-08-28",240.27,241.16,237.29,-1.39,868277.581199,21857,238.013,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",239.23,240.315,237.28,238.68,-2.86,-1.18,794541.146001,16098,238.8261,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":130,"volume":482,"transactions":483,"vwap":484},"2026-08-26",240.86,242.33,239.79,241.54,1.13,576613.107495,17776,241.5983,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",242.11,242.22,238.43,240.41,-1.38,-0.57,862890.162168,16941,240.4617,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",241.22,244.77,240.81,241.79,1.45,0.6,568575.607888,16885,242.1104,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",240.22,241.53,238.1825,240.34,2.09,0.88,964585.210812,24494,240.2317,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",243.8,244.245,238.13,238.25,-6.3,-2.58,1788677.665608,27452,239.4515,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",251.83,244.31,244.55,-6.95,-2.76,1177983.361209,26994,246.3241,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",254.82,254.85,251.05,251.5,-1.36,-0.54,765395.356184,19145,252.2209,{"date":551,"open":552,"high":30,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",253.21,252.63,252.86,-1.23,-0.48,909066.896089,20406,253.5932,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-14",253.15,255.63,252.5,254.09,0.84,0.33,571265.690311,13951,254.3623,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",255,255.675,252.465,253.25,-0.3,-0.12,670868.450008,17262,253.9756,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":162,"volume":589,"transactions":590,"vwap":591},"2026-08-12",252.29,254.205,251.405,253.55,1.39,779086.692732,20192,253.1136,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-11",250.94,253.9,252.16,1.03,0.41,704328.19038,20364,252.6507,{"date":603,"open":604,"high":544,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-10",249.4,248.815,251.13,0.68,0.27,660147.106422,19571,250.6939,{"date":613,"open":614,"high":544,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-07",248.65,246.91,250.45,0.31,0.12,722416.815095,18879,250.201,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":175,"volume":628,"transactions":629,"vwap":630},"2026-08-06",254,249.37,250.14,-1.8,719950.550608,19235,250.5633,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":385,"volume":638,"transactions":639,"vwap":640},"2026-08-05",254.26,254.415,251.25,251.94,-1.12,1014817.965128,21198,252.3316,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-04",249.2,254.69,248.595,253.06,3.58,1.43,1008947.763378,25029,253.2251,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-03",246.68,249.72,246.31,249.48,3.19,1.3,1170628.698616,24629,248.7518,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":175,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-31",247.46,248.725,245.63,246.29,-0.29,1144130.628513,23786,247.0219,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":238,"volume":680,"transactions":681,"vwap":682},"2026-07-30",250.82,251.095,246.735,247,-3.33,1082564.727896,24506,247.9401,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-29",251.44,252.88,249.355,250.33,-2.28,-0.9,1162165.537607,26860,251.1771,{"date":695,"open":626,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-28",253.58,249.11,252.61,4.33,1.74,1327744.153338,26924,252.1146,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-27",250.28,252.15,247.05,248.28,-1.32,-0.53,1082361.803403,22386,248.5432,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",246.74,249.71,245.85,249.6,3.63,1.48,1242805.942226,25001,248.8661,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",246.98,247.65,244.285,245.97,-4.76,-1.9,1031544.593531,24858,245.5629,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-22",249.06,251.04,247.14,250.73,2.07,0.83,1205264.301416,25268,249.9003,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-21",249.95,246.23,248.66,-0.78,-0.31,1113019.590824,26136,248.1123,{"date":759,"open":760,"high":761,"low":678,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-20",250.17,250.68,249.44,0.2,0.08,1344727.947663,23975,248.693,{"date":769,"open":770,"high":573,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-17",252.25,248.75,249.24001,-4.8,-1.89,1110100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-16",250.88,254.35001,249.83,254.039993,5.51,2.22,1719800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-15",243.75999,248.74001,241.39,248.53,6.68,2.76,2098500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":669,"volume":801,"transactions":9,"vwap":799},"2026-07-14",242.60001,246.48,240.74001,241.85001,-0.7,1281500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-13",243.66,244.57001,241.39999,242.55,0.21,0.09,1157100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-10",239.14999,243,238.50999,242.34,4.4,1.85,1392700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-09",236.23,239,235.21001,237.94,3.31,1.41,719100,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-08",238.46001,232.039993,234.63,-5.12,-2.14,973100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":115,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-07-07",240.50999,242,239.080002,239.75,-0.07,717900,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-06",237.19,240.91,236.5,239.92,1.04,0.44,886800,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-02",243.57001,237.49001,238.88,-3.07,-1.27,728300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-01",237.78,242.95,236.62,241.95,3.94,1.66,1075500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-30",237.92,239.48,236.94,238.0099945,-1.19,-0.5,1276100,{"date":881,"open":882,"high":364,"low":883,"close":884,"change":418,"percent_change":205,"volume":885,"transactions":9,"vwap":884},"2026-06-29",235.74001,235.67,239.2,1101400,{"date":887,"open":888,"high":371,"low":889,"close":890,"change":57,"percent_change":808,"volume":891,"transactions":9,"vwap":890},"2026-06-26",237.080002,235.24001,237.25999,1571400,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-25",233.58,237.60001,236.77,3.51,1.5,1083100,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":135,"volume":906,"transactions":9,"vwap":904},"2026-06-24",231.070007,234.39999,233.25999,2.02,974900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":897,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-23",228.33,231.75999,226.89999,231.24001,1.54,1054900,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":259,"volume":922,"transactions":9,"vwap":920},"2026-06-22",226.69,228.94,226.49001,227.73,2.61,1112300,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",228.059998,228.25,224.75999,225.12,-0.73,-0.32,2933400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-17",228.17,230.2,224.050003,225.85001,-2.5,-1.09,1095200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-16",227.67999,229.59,226.62,228.35001,2.41,1.07,976500,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-15",233.23,225.64,225.94,-5.94,-2.56,1317900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-12",229.64999,232.029999,229.17999,231.88,4.06,1.78,1027600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":700,"volume":974,"transactions":9,"vwap":972},"2026-06-11",224.14,228.39999,222.82001,227.82001,3.89,1043900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-10",226.3,228.39,222.11,223.92999,-1.5,-0.67,1581900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-09",224.23,227.17,223.17,225.42999,2.8,1.26,1021900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":809,"volume":1000,"transactions":9,"vwap":998},"2026-06-08",223.12,224.89,222.16,222.63,0.19,1178300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-05",222.5,224.67,221.89,222.44,0.71,0.32,1181300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-04",216.94,221.78999,216.77,221.73,7.7,3.6,907700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":981,"volume":1026,"transactions":9,"vwap":1024},"2026-06-03",216.21001,216.22,213.67999,214.029999,-3.26,988000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-02",211.039993,218.059998,209.74001,217.28999,5.67,2.68,803100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-01",211.57001,213.49001,210.73,211.62,-4.49,-2.08,935400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":566,"volume":1052,"transactions":9,"vwap":1050},"2026-05-29",214.5,216.33,214,216.11,1.8,1668300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-28",213.71001,215.17999,212.96001,214.31,-0.79,-0.37,809200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-27",216.2,217.52,214.14,215.10001,-0.13,-0.06,733000,{"date":1072,"open":1057,"high":1073,"low":1057,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-26",216.36,215.23,2.05,0.96,872600,{"date":1079,"open":1080,"high":1058,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-22",212.75,212.16,213.17999,0.85,0.4,718800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-21",209.070007,212.97,207.8,212.33,1.91,0.91,1667400,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-20",207.52,211.13,205.070007,210.42,3.86,1.87,771300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":86,"volume":1111,"transactions":9,"vwap":1109},"2026-05-19",205.72,208.19,203,206.56,0.29,882000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-18",205.53999,207.46001,205.25999,206.27,1.37,0.67,800900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":355,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-05-15",206.16,206.52,202.85001,204.89999,-0.41,1174300,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":869,"percent_change":365,"volume":1135,"transactions":9,"vwap":1134},"2026-05-14",206.070007,208.56,205.25,205.74001,734200,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-13",208.39,203.5,204.080002,-4.67,-2.24,722700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-12",208.17,209.56,205.080002,208.75,0.77,0.37,1052800,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-11",212.78,207.39,207.98,-4.16,-1.96,1010100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":193,"percent_change":1127,"volume":1167,"transactions":9,"vwap":1166},"2026-05-08",213.77,213.86,211.78,212.14,668400,{"date":1169,"open":1170,"high":1171,"low":1080,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-07",216.5,217.55,213.020004,-4.4,-2.02,1069500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":418,"percent_change":125,"volume":1182,"transactions":9,"vwap":1181},"2026-05-06",217.41,219.47,217.33,217.42,796300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-05-05",214.39,217,213.10001,215.48,1.4,0.65,1111200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":939,"volume":1199,"transactions":9,"vwap":1197},"2026-05-04",214.77,217.19,213.39,214.080002,-2.36,929400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-01",218.46001,219.2,216.089996,216.44,-2.19,-1,744300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":648,"volume":1216,"transactions":9,"vwap":1214},"2026-04-30",214.070007,219.28,212.89999,218.63,3.09,937300,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-29",217.16,217.88,212.67999,215.53999,-1.98,-0.91,1280700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1065,"change":194,"percent_change":386,"volume":1231,"transactions":9,"vwap":1065},"2026-04-28",219.21001,221.020004,216.69,953400,{"date":1233,"open":1234,"high":223,"low":1234,"close":1235,"change":1236,"percent_change":1189,"volume":1237,"transactions":9,"vwap":1235},"2026-04-27",215.2,217.92,3,1076000,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-24",219.45,214.64,214.92,-4.78,-2.18,699600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-23",218.19,219.94,216.7,219.7,2.13,0.98,907500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":238,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-22",219,220,216.92,217.57001,-0.61,853500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":753,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-21",219.059998,222.12,218.070007,218.89999,-0.36,1109600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":598,"volume":1278,"transactions":9,"vwap":1276},"2026-04-20",218.039993,221.55,217.11,219.67999,0.89,999400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1083,"volume":1286,"transactions":9,"vwap":1284},"2026-04-17",217.96001,220.86,216.23,218.78999,1.84,1378100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":301,"percent_change":843,"volume":1293,"transactions":9,"vwap":1292},"2026-04-16",215.39999,218.16,215.27,216.95,1145400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-15",221.44,221.53,213.28,217.10001,-3.41,-1.55,1646600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":753,"percent_change":300,"volume":1309,"transactions":9,"vwap":1308},"2026-04-14",220.28,221.64,218.67999,220.50999,1098200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1118,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-13",218.35001,221.86,217.37,221.28999,0.62,916000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":859,"percent_change":491,"volume":1324,"transactions":9,"vwap":1323},"2026-04-10",222.48,223.73,219.82001,219.92,777700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1051,"volume":1332,"transactions":9,"vwap":1330},"2026-04-09",217.75,223.66,217.46001,222.99001,3.95,731800,{"date":1334,"open":1335,"high":1258,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-08",218.64999,217.39999,219.039993,6.93,3.27,1028100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":809,"percent_change":155,"volume":1347,"transactions":9,"vwap":1346},"2026-04-07",211.080002,213.16,210.5,212.11,1384100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1277,"volume":1355,"transactions":9,"vwap":1353},"2026-04-06",210.61,212.37,209.50999,212.020004,1.86,500500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-02",205.3,210.63,204.92,210.16,1.18,0.56,689500,{"date":1366,"open":1367,"high":1359,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-01",208.37,206.7,208.98,2.26,1.09,741800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-31",202.52,208.84,202.5,206.72,5.59,2.78,1681600,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":763,"percent_change":226,"volume":1388,"transactions":9,"vwap":1387},"2026-03-30",202.25,203.39999,200.12,201.13,1474000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":773,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-27",205.31,206.32001,200.16,200.92999,-2.33,1123100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1253,"percent_change":25,"volume":1403,"transactions":9,"vwap":1402},"2026-03-26",203.39,206.19,203.35001,205.73,1020400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":25,"volume":1411,"transactions":9,"vwap":1409},"2026-03-25",205.35001,207.22,202.83,204.75,0.97,795100,{"date":1413,"open":1414,"high":1148,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-24",198.84,198.58,203.78,3.12,1.55,1049000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-23",202.94,204.44,200.52,200.66,2.51,1.27,1175400,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1092,"percent_change":1410,"volume":1435,"transactions":9,"vwap":1434},"2026-03-20",197.25,198.81,195.78999,198.14999,2787100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":270,"volume":1443,"transactions":9,"vwap":1441},"2026-03-19",196.32001,197.67,193.95,196.24001,-0.83,1390300,{"date":1445,"open":1446,"high":1394,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-18",199.78999,196.53,197.070007,-3.05,-1.52,1008500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1386,"change":204,"percent_change":125,"volume":1457,"transactions":9,"vwap":1386},"2026-03-17",200.88,202.23,199.14999,1091700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":743,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-16",197.98,200.8,196.72,198.33,1.05,1085200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-13",199.77,200.83,195.89,196.25999,-1.94,-0.98,700700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-12",198.94,201.64,198,198.2,-5.01,-2.47,1249700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1224,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-03-11",202.73,204.39999,199.67,203.21001,-0.45,1846100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1244,"volume":1499,"transactions":9,"vwap":1497},"2026-03-10",209.16,212.42,204.0099945,204.12,-4.54,1623500,{"date":1501,"open":1502,"high":1503,"low":1478,"close":1504,"change":627,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-03-09",204.78999,210,208.66,-0.86,1137600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":956,"volume":1514,"transactions":9,"vwap":1512},"2026-03-06",208.21001,211.56,206.85001,210.46001,-5.53,1542200,{"date":1516,"open":1517,"high":1518,"low":1185,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-05",218.020004,218.92999,215.99001,-3.25,-1.48,1421400,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":618,"volume":1529,"transactions":9,"vwap":1527},"2026-03-04",220.029999,217.64999,219.24001,0.26,783900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-03",215.82001,221.089996,213.92,218.98,-0.52,-0.24,958100,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":259,"volume":1545,"transactions":9,"vwap":1543},"2026-03-02",211.99001,220.74001,219.5,2.52,1160000,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-27",222.69,214.24001,216.98,-8.37,-3.71,1988700,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1427,"volume":1561,"transactions":9,"vwap":1559},"2026-02-26",223.5,227.10001,223.070007,225.35001,2.83,1471800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-25",220.5,223.85001,220.13,222.52,4,1.83,1154400,{"date":1572,"open":1573,"high":1574,"low":1273,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-24",221.3,222.21001,218.52,-3.6,-1.62,1249100,{"date":1580,"open":832,"high":424,"low":1581,"close":1266,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1266},"2026-02-23",221.5,-10.4,-4.47,1829500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":429,"volume":1592,"transactions":9,"vwap":1590},"2026-02-20",229.080002,232.89999,226.75,232.52,3.41,963900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-19",230.12,231.67,227.19,229.11,-2.64,-1.14,934600,{"date":1603,"open":918,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":722,"volume":1608,"transactions":9,"vwap":1606},"2026-02-18",232.089996,228.60001,231.75,3.39,913100,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":300,"percent_change":301,"volume":1615,"transactions":9,"vwap":1614},"2026-02-17",229.67,232.13,227.74001,228.36,1152500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-13",229.44,232.53,226.57001,228.71001,-2.69,-1.16,1520600,{"date":1626,"open":373,"high":1627,"low":1614,"close":1628,"change":1629,"percent_change":451,"volume":1630,"transactions":9,"vwap":1628},"2026-02-12",238.14,231.39999,-3.32,1316400,{"date":1632,"open":1633,"high":823,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-11",237.64,232.98,234.72,-1.49,-0.63,1524200,{"date":1640,"open":1641,"high":857,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-10",235.020004,233.24001,236.21001,-0.04,-0.02,891200,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-09",236.78999,238.55,233.34,236.25,-1.76,-0.74,1150800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":876,"change":1661,"percent_change":700,"volume":1662,"transactions":9,"vwap":876},"2026-02-06",236.17,238.53999,235.50999,4.07,1265800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":449,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":449},"2026-02-05",231.72,234.52,230.23,1.68,0.72,1676700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-04",230,235.77,229.61,232.25999,4.14,1.81,1709400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-03",225.45,229.67999,224.97,228.12,2.58,1.14,1758000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":204,"volume":1696,"transactions":9,"vwap":1694},"2026-02-02",221.17999,226.10001,219.73,225.53999,3.97,1464200,{"date":1698,"open":1699,"high":1700,"low":1543,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-30",220.050003,222.83,221.57001,0.13,0.06,1516100,{"date":1706,"open":1707,"high":1708,"low":1526,"close":1296,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1296},"2026-01-29",218.28999,221.49001,4.55,2.1,1314000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-28",216.72,217.89999,215.37,216.89,-0.6,-0.28,1262700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1724,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1724},"2026-01-27",215.24001,217.49001,214.25,3.24,1.51,1068300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1725,"change":376,"percent_change":763,"volume":1734,"transactions":9,"vwap":1725},"2026-01-26",213.82001,216.25,213.36,1409100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1731,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1731},"2026-01-23",215.32001,217.14999,213.47,-3.64,-1.67,1249000,{"date":1744,"open":1543,"high":1745,"low":1205,"close":1329,"change":1746,"percent_change":753,"volume":1747,"transactions":9,"vwap":1329},"2026-01-22",222.17999,-1.7,1356600,{"date":1749,"open":1750,"high":1751,"low":1221,"close":223,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":223},"2026-01-21",212.86,220.60001,7.45,3.52,1703600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":492,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-20",211.96001,213.89,209.61,211.71001,-0.27,1185600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":669,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2026-01-16",212.5,215.71001,205.5,212.28,-0.14,1848800,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1380,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2026-01-15",209.89,213.50999,209.47,212.57001,1.33,1213100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-14",208.32001,211,207.44,209.78999,0.63,0.3,937200,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1494,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1494},"2026-01-13",212.82001,213.98,208.61,-2.39,-1.13,1145100,{"date":1797,"open":1798,"high":1799,"low":1088,"close":1800,"change":1068,"percent_change":1069,"volume":1801,"transactions":9,"vwap":1800},"2026-01-12",209.78,211.86,211.55,1175900,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":690,"volume":1809,"transactions":9,"vwap":1807},"2026-01-09",213.55,214.78999,211.58,211.67999,-1.93,1148700,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":964,"percent_change":418,"volume":1815,"transactions":9,"vwap":1814},"2026-01-08",208.74001,215.49001,213.61,1370200,{"date":1817,"open":1818,"high":1165,"low":1819,"close":1820,"change":1821,"percent_change":355,"volume":1822,"transactions":9,"vwap":1820},"2026-01-07",209.92999,207.87,209.55,-1.78,1208100,{"date":1824,"open":1825,"high":1541,"low":1826,"close":1827,"change":1828,"percent_change":125,"volume":1829,"transactions":9,"vwap":1827},"2026-01-06",208.13,208.0099945,211.33,1.88,922700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-05",203.97,211.3,203.82001,209.45,5.41,2.65,981500,{"date":1840,"open":1841,"high":1360,"low":1842,"close":1843,"change":1844,"percent_change":1427,"volume":1845,"transactions":9,"vwap":1843},"2026-01-02",200.96001,199.62,204.039993,2.56,965100,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-31",203.81,204.42999,201.32001,201.48,-2.07,-1.02,787900,{"date":1856,"open":1767,"high":1767,"low":1857,"close":1858,"change":1794,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-30",203.34,203.55,-0.55,496100,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-29",207.5,207.50999,204.14999,204.67999,-2.6,-1.25,629900,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":155,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-26",207.25999,207.85001,205.83,207.28,0.02,378800,{"date":1879,"open":1880,"high":1881,"low":1133,"close":1882,"change":205,"percent_change":1084,"volume":1883,"transactions":9,"vwap":1882},"2025-12-24",207,208.2,207.24001,247700,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":194,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-23",207.37,208.25999,205.87,206.42,-0.19,707100,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1896,"change":178,"percent_change":57,"volume":1897,"transactions":9,"vwap":1896},"2025-12-22",205.28999,207.67999,206.82001,782400,{"date":1899,"open":1900,"high":1901,"low":1848,"close":1902,"change":1903,"percent_change":145,"volume":1904,"transactions":9,"vwap":1902},"2025-12-19",204.13,206.8,205.82001,2.16,2945500,{"date":1906,"open":1907,"high":1908,"low":1486,"close":1909,"change":1910,"percent_change":877,"volume":1911,"transactions":9,"vwap":1909},"2025-12-18",206.62,208.089996,203.66,-2.46,1228800,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-17",204.86,207.34,206.12,2.03,0.99,1058200,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":577,"volume":1927,"transactions":9,"vwap":1925},"2025-12-16",205.88,205.92999,203.070007,204.089996,-0.62,1211000,{"date":1929,"open":1930,"high":1109,"low":1931,"close":1932,"change":135,"percent_change":376,"volume":1933,"transactions":9,"vwap":1932},"2025-12-15",205.52,203.99001,204.71001,1250600,{"date":1935,"open":1134,"high":1109,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-12",202.58,203.84,-1.91,-0.93,903900,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1363,"volume":1948,"transactions":9,"vwap":1946},"2025-12-11",204.49001,207.28999,203.67999,205.75,1.15,1033000,{"date":1950,"open":1951,"high":1106,"low":1952,"close":1953,"change":1954,"percent_change":897,"volume":1955,"transactions":9,"vwap":1953},"2025-12-10",197.48,196.55,204.60001,6.94,1349100,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":125,"volume":1962,"transactions":9,"vwap":1960},"2025-12-09",196.080002,198.62,197.66,1.76,804900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1084,"volume":1970,"transactions":9,"vwap":1968},"2025-12-08",195.039993,196.49001,193.92999,195.89999,0.79,731100,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1537,"volume":1978,"transactions":9,"vwap":1976},"2025-12-05",194.45,196.48,194.39999,195.11,-0.46,757600,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1069,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-12-04",195.0099945,197.12,194.97,195.57001,-0.03,595000,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-03",190.96001,195.71001,189.47,195.63,4.65,2.43,709500,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1084,"volume":2003,"transactions":9,"vwap":2001},"2025-12-02",191.23,192.28,190.21001,190.98,0.76,851300,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-12-01",188.46001,191.50999,187.81,190.22,0,1013300,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2009,"change":1645,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2009},"2025-11-28",190.13,191.33,189.75999,-0.01,418100,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":800,"volume":2026,"transactions":9,"vwap":2024},"2025-11-26",190.87,192.33,190.17,190.24001,-1.34,649900,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1568,"percent_change":1252,"volume":2033,"transactions":9,"vwap":2032},"2025-11-25",189.31,192.60001,188.55,191.58,830600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1853,"percent_change":546,"volume":2040,"transactions":9,"vwap":2039},"2025-11-24",188.24001,188.89,185.84,187.58,1153700,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-21",184.14999,190.47,183.27,188.60001,5.85,3.2,1192100,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":618,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-11-20",185.56,186.33,181.56,182.75,0.07,819500,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":105,"percent_change":1110,"volume":2064,"transactions":9,"vwap":2063},"2025-11-19",182.84,183.39,180.49001,182.63,586500,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":851,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-11-18",180,183.24001,179.75,182.10001,0.57,780100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-17",186.39999,186.52,180.34,181.059998,-5.9,-3.16,970700,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":43,"percent_change":617,"volume":2088,"transactions":9,"vwap":2087},"2025-11-14",186.39,187.78999,184.28,186.96001,862300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-13",187.98,188.64999,185.89999,186.38,-1.77,-0.94,856700,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":588,"percent_change":92,"volume":2103,"transactions":9,"vwap":2102},"2025-11-12",186.8,191.080002,188.14999,879900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1636,"percent_change":1059,"volume":2110,"transactions":9,"vwap":2109},"2025-11-11",188.74001,189.050003,185.91,186.75999,804400,{"date":2112,"open":2038,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-10",188.38,184.67,188.25,2.39,1.29,1131300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1844,"percent_change":1189,"volume":2125,"transactions":9,"vwap":2124},"2025-11-07",182.89999,185.89,182.42999,185.86,768600,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1985,"volume":2133,"transactions":9,"vwap":2131},"2025-11-06",183.67,184.89,181.78,183.3,-0.05,956300,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-05",180.83,184.53999,180.070007,183.35001,2.45,1.35,834000,{"date":2144,"open":2145,"high":2145,"low":2077,"close":2146,"change":2147,"percent_change":1207,"volume":2148,"transactions":9,"vwap":2146},"2025-11-04",182.0099945,180.89999,-1.83,1038400,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1600,"percent_change":1926,"volume":2155,"transactions":9,"vwap":2154},"2025-11-03",182.25,183.11,180.64999,182.73,1192000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":948,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-31",181.25999,184.36,180.23,183.87,0.59,873500,{"date":2165,"open":2166,"high":2084,"low":2166,"close":2167,"change":2168,"percent_change":365,"volume":2169,"transactions":9,"vwap":2167},"2025-10-30",181.3,182.8,1.46,1187600,{"date":2171,"open":2172,"high":2128,"low":2173,"close":2174,"change":843,"percent_change":1644,"volume":2175,"transactions":9,"vwap":2174},"2025-10-29",179.58,179.32001,181.34,1424900,{"date":2177,"open":2178,"high":2063,"low":2179,"close":2180,"change":2181,"percent_change":1442,"volume":2182,"transactions":9,"vwap":2180},"2025-10-28",181.78999,180.78999,181.41,-1.51,1314600,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1868,"volume":2189,"transactions":9,"vwap":2187},"2025-10-27",186.10001,181.47,182.92,-2.31,1186100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1677,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-10-24",183.13,186.17999,182.64999,185.23,2.29,1035600,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":344,"percent_change":492,"volume":2204,"transactions":9,"vwap":2203},"2025-10-23",182.85001,183.47,180.42,181.089996,1087400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":312,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-10-22",182.029999,183.36,180.91,182.12,0.23,1224400,{"date":2214,"open":2215,"high":2121,"low":2216,"close":2217,"change":1060,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-10-21",181.42,181.029999,181.7,-0.2,1932600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1189,"percent_change":1150,"volume":2226,"transactions":9,"vwap":2225},"2025-10-20",181.64999,183.97,180.92999,182.070007,1684700,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1687,"volume":2234,"transactions":9,"vwap":2232},"2025-10-17",176.89,181.25,176.020004,180.67,2.04,3049600,{"date":2236,"open":2237,"high":2238,"low":31,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-16",185.070007,187.53,178.63,-6.4,-3.46,3179000,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":354,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-15",187.91,188.17999,183.91,185.029999,-1.07,1873600,{"date":2252,"open":2253,"high":2254,"low":2130,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-14",182.3,188.69,187.039993,4.34,2.38,1187000,{"date":2260,"open":2261,"high":2262,"low":2180,"close":2263,"change":1354,"percent_change":597,"volume":2264,"transactions":9,"vwap":2263},"2025-10-13",182.72,183.46001,182.7,1015300,{"date":2266,"open":2267,"high":2029,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-10",188.8,180.61,180.84,-7.2,-3.83,1162500,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1985,"percent_change":1645,"volume":2279,"transactions":9,"vwap":2278},"2025-10-09",188.33,189.82001,186.67999,188.039993,608800,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2181,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-10-08",189.66,190.61,187.92,188.070007,-0.8,790800,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":270,"percent_change":406,"volume":2294,"transactions":9,"vwap":2293},"2025-10-07",190.50999,191.64,189.23,189.58,1043200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-06",197.22,198.87,189.91,190,-4.56,-2.34,1499800,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2249,"percent_change":1859,"volume":2310,"transactions":9,"vwap":2309},"2025-10-03",195.28999,196.60001,194.0099945,194.56,1484900,{"date":2312,"open":2313,"high":1958,"low":2314,"close":1992,"change":85,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1992},"2025-10-02",194.67999,194.16,0.17,806700,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2306,"change":1395,"percent_change":471,"volume":2322,"transactions":9,"vwap":2306},"2025-10-01",196.95,197.82001,194.83,918000,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":248,"volume":2330,"transactions":9,"vwap":2328},"2025-09-30",198.34,199.72,194.75999,197.62,-0.68,847700,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":269,"volume":1801,"transactions":9,"vwap":2336},"2025-09-29",199.97,200.42,196.14999,198.3,-1.84,{"date":2339,"open":2340,"high":1478,"low":1456,"close":2341,"change":2141,"percent_change":607,"volume":2342,"transactions":9,"vwap":2341},"2025-09-26",200.53,200.14,670900,{"date":2344,"open":2345,"high":2333,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-25",199.2,197.89,198.78999,-0.65,-0.33,931600,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":877,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-09-24",200.47,202.35001,198.53,199.44,-0.59,847000,{"date":2360,"open":2361,"high":1108,"low":2362,"close":2363,"change":2364,"percent_change":135,"volume":2365,"transactions":9,"vwap":2363},"2025-09-23",199.36,197.21001,200.63,1.73,1509900,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-22",200.59,201.82001,198.14,198.89999,-3.12,-1.54,1012500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":1969,"volume":2382,"transactions":9,"vwap":2380},"2025-09-19",200.17,202.57001,198.88,202.020004,1.59,3604900,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1569,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-18",198.41,200.99001,197.74001,200.42999,0.92,984500,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-17",195.84,201.11,195.19,198.60001,3.32,1.7,1020100,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-16",196.96001,192.67,195.28,-1.29,-0.66,805700,{"date":2409,"open":1414,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":637,"volume":2414,"transactions":9,"vwap":2412},"2025-09-15",199.69,196.22,196.57001,-2.23,782300,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1410,"percent_change":57,"volume":2421,"transactions":9,"vwap":2420},"2025-09-12",198.10001,199.84,197.0099945,198.8,696800,{"date":2423,"open":1460,"high":2424,"low":2425,"close":2426,"change":248,"percent_change":115,"volume":2427,"transactions":9,"vwap":2426},"2025-09-11",198.92,196.0099945,197.83,904900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":440,"volume":2435,"transactions":9,"vwap":2433},"2025-09-10",200.64999,200.82001,197.42,198.17,-1.63,927300,{"date":2437,"open":2438,"high":2439,"low":1456,"close":2440,"change":43,"percent_change":1110,"volume":2441,"transactions":9,"vwap":2440},"2025-09-09",199.17999,201.63,199.8,628800,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":300,"percent_change":386,"volume":2448,"transactions":9,"vwap":2447},"2025-09-08",199.35001,199.66,196.35001,199.22,700100,{"date":2450,"open":2451,"high":2452,"low":2424,"close":2453,"change":2454,"percent_change":491,"volume":2455,"transactions":9,"vwap":2453},"2025-09-05",202.8,203.96001,199.57001,-2.79,977400,{"date":2457,"open":2333,"high":1408,"low":2458,"close":2459,"change":2460,"percent_change":1092,"volume":2461,"transactions":9,"vwap":2459},"2025-09-04",198.74001,202.36,3.79,916600,{"date":2463,"open":2464,"high":1469,"low":1431,"close":2465,"change":1127,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-09-03",199.059998,198.57001,-0.21,954200,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2471,"change":2473,"percent_change":238,"volume":2474,"transactions":9,"vwap":2471},"2025-09-02",197.94,198.98,195.61,-2.68,1044100,{"date":2476,"open":1425,"high":2451,"low":2477,"close":2478,"change":2479,"percent_change":376,"volume":2480,"transactions":9,"vwap":2478},"2025-08-29",200.14999,201.66,0.86,748500,{"date":2482,"open":2483,"high":2483,"low":2326,"close":1461,"change":2484,"percent_change":1718,"volume":2485,"transactions":9,"vwap":1461},"2025-08-28",203.12,-1.22,848700,{"date":2487,"open":2333,"high":2488,"low":2489,"close":2380,"change":1102,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2380},"2025-08-27",203.19,199.91,0.93,884700,{"date":2493,"open":2494,"high":2495,"low":2362,"close":2477,"change":1370,"percent_change":1687,"volume":2496,"transactions":9,"vwap":2477},"2025-08-26",197.3,200.56,878000,{"date":2498,"open":2499,"high":2326,"low":2500,"close":2346,"change":2501,"percent_change":1939,"volume":2502,"transactions":9,"vwap":2346},"2025-08-25",198.91,197.84,-1.85,645700,{"date":2504,"open":2505,"high":1393,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-22",193.78999,193.31,199.74001,7.31,3.8,1111400,{"date":2512,"open":2513,"high":2030,"low":2514,"close":2515,"change":247,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-21",191.7,190.77,192.42999,-0.39,904500,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":722,"volume":2525,"transactions":9,"vwap":2523},"2025-08-20",191.21001,193.91,190.92999,193.17999,2.82,990100,{"date":2527,"open":2528,"high":2529,"low":2024,"close":2530,"change":754,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-08-19",190.34,192.61,190.36,-0.16,640200,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":503,"percent_change":1008,"volume":2539,"transactions":9,"vwap":2538},"2025-08-18",189.87,190.74001,188.67,190.67,729800,{"date":2541,"open":2542,"high":2542,"low":2300,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-08-15",194.070007,190.070007,-3.88,-2,741900,{"date":2548,"open":2549,"high":2550,"low":2551,"close":1440,"change":92,"percent_change":2552,"volume":2553,"transactions":9,"vwap":1440},"2025-08-14",192.37,194.17,191,0.38,761100,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1252,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-13",191.67999,193.5,190.85001,193.21001,1.11,1031900,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2101,"change":2567,"percent_change":2140,"volume":2568,"transactions":9,"vwap":2101},"2025-08-12",188.2,191.25,187.33,4.57,935000,{"date":2570,"open":2039,"high":2571,"low":2572,"close":2573,"change":2406,"percent_change":300,"volume":2574,"transactions":9,"vwap":2573},"2025-08-11",188.42999,185.58,186.50999,942900,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":1102,"volume":2582,"transactions":9,"vwap":2580},"2025-08-08",185.17999,187.77,183.0099945,187.17,3.43,810900,{"date":2584,"open":2585,"high":2586,"low":2192,"close":2587,"change":1653,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-08-07",187.14999,187.17999,183.74001,-0.95,852700,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-06",188.16,188.36,185.46001,185.5,-2.54,-1.35,755800,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2278,"change":215,"percent_change":1068,"volume":2604,"transactions":9,"vwap":2278},"2025-08-05",188.75,189.2,184.95,1039200,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":965,"volume":2612,"transactions":9,"vwap":2610},"2025-08-04",185.28,188.64,185.19,188.28999,3.3,852800,{"date":2614,"open":2615,"high":2616,"low":2063,"close":2617,"change":1552,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-08-01",185.52,185.95,184.99001,-1.97,1282100,{"date":2621,"open":2622,"high":2291,"low":2623,"close":2624,"change":2625,"percent_change":1636,"volume":2626,"transactions":9,"vwap":2624},"2025-07-31",191.050003,188.41,188.7,-2.85,861700,{"date":2628,"open":2629,"high":1976,"low":2630,"close":2631,"change":2454,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-07-30",194.28,190.67999,191.55,-1.44,731600,{"date":2635,"open":2636,"high":1958,"low":2637,"close":2638,"change":999,"percent_change":226,"volume":2639,"transactions":9,"vwap":2638},"2025-07-29",195.035004,193.57001,194.34,590852,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2552,"percent_change":763,"volume":2646,"transactions":9,"vwap":2645},"2025-07-28",193.73,194.28999,192.53999,194.14999,1140300,{"date":2648,"open":2649,"high":2650,"low":2023,"close":2651,"change":226,"percent_change":227,"volume":2652,"transactions":9,"vwap":2651},"2025-07-25",192.67999,194.059998,193.77,779400,{"date":2654,"open":2655,"high":1462,"low":2656,"close":2657,"change":835,"percent_change":939,"volume":2658,"transactions":9,"vwap":2657},"2025-07-24",195.81,193.63,193.67,814900,{"date":2660,"open":2661,"high":2662,"low":2308,"close":2655,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2655},"2025-07-23",196.84,197.37,-0.97,-0.49,1055400,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":429,"percent_change":2002,"volume":2672,"transactions":9,"vwap":2671},"2025-07-22",195.67999,198.31,195.67,196.78,1453900,{"date":2674,"open":2446,"high":1434,"low":2675,"close":2306,"change":690,"percent_change":1977,"volume":2676,"transactions":9,"vwap":2306},"2025-07-21",195.17999,795000,{"date":2678,"open":2679,"high":1952,"low":2680,"close":2681,"change":2162,"percent_change":1786,"volume":2682,"transactions":9,"vwap":2681},"2025-07-18",196,194.42999,196.19,1191700,{"date":2684,"open":2685,"high":2686,"low":2009,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-07-17",192.86,195.85001,195.60001,3.08,1.6,1751600,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":732,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-07-16",199.089996,200.13,191.42,192.52,-2.41,2700300,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-07-15",201.67999,202.11,196.74001,197.28,-5.77,-2.84,1736700,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":1687,"percent_change":1363,"volume":2714,"transactions":9,"vwap":2713},"2025-07-14",201.72,203.28999,201.17,203.050003,1307700,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":835,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-07-11",202.72,203.27,201.089996,201.91,-1.05,1004400,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":1569,"volume":2730,"transactions":9,"vwap":2728},"2025-07-10",200.48,204.32001,199.96001,204.050003,3.67,1183700,{"date":2732,"open":2733,"high":2734,"low":2371,"close":2735,"change":270,"percent_change":2466,"volume":2736,"transactions":9,"vwap":2735},"2025-07-09",202.039993,202.14999,200.38,1033700,{"date":2738,"open":2739,"high":2740,"low":2741,"close":1461,"change":1702,"percent_change":1703,"volume":2742,"transactions":9,"vwap":1461},"2025-07-08",201.39,202.22,199.71001,801800,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1938,"percent_change":2096,"volume":2749,"transactions":9,"vwap":2748},"2025-07-07",202.17,203.75,199.56,200.67,742200,{"date":2751,"open":2752,"high":2753,"low":2754,"close":1936,"change":1544,"percent_change":991,"volume":2755,"transactions":9,"vwap":1936},"2025-07-03",201.27,203.58,201.12,838300,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1844,"percent_change":659,"volume":2762,"transactions":9,"vwap":2761},"2025-07-02",199.25,200.25,196.87,200.059998,1434000,{"date":2764,"open":2765,"high":2298,"low":2766,"close":2767,"change":897,"percent_change":1678,"volume":2768,"transactions":9,"vwap":2767},"2025-07-01",193.33,193.080002,197.5,1163200,{"date":2770,"open":2771,"high":1471,"low":2772,"close":2773,"change":808,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-06-30",195.36,193.35001,193.99001,0.11,1411900,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":1110,"percent_change":323,"volume":2782,"transactions":9,"vwap":2781},"2025-06-27",193.74001,194.74001,192.91,193.78,1351600,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":1370,"percent_change":1362,"volume":2789,"transactions":9,"vwap":2788},"2025-06-26",191.89,193.7,191.63,193.49001,977600,{"date":2791,"open":2792,"high":2793,"low":2608,"close":1998,"change":2560,"percent_change":43,"volume":2794,"transactions":9,"vwap":1998},"2025-06-25",189.64999,191.31,1065400,{"date":2796,"open":2797,"high":2559,"low":2798,"close":2799,"change":1007,"percent_change":1151,"volume":2800,"transactions":9,"vwap":2799},"2025-06-24",191.28,189.94,190.12,1073300,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-06-23",184.22,189.7,184.14,189.41,4.35,2.35,1377000,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":818,"volume":2817,"transactions":9,"vwap":2815},"2025-06-20",183.45,185.36,182.33,185.059998,3.36,3680800,{"date":2819,"open":2820,"high":2821,"low":2820,"close":2217,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2217},"2025-06-18",178.39999,182.47,3.37,1.89,1350000,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":439,"percent_change":2249,"volume":2831,"transactions":9,"vwap":2830},"2025-06-17",178.59,180.37,177.39999,178.33,1109400,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":783,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-06-16",179.47,181.36,178.46001,180.25,1.25,992100,{"date":2841,"open":2821,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-06-13",182.59,177.53,178.029999,-5.96,-3.24,1301600,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2851,"change":546,"percent_change":669,"volume":2853,"transactions":9,"vwap":2851},"2025-06-12",183.48,183.99001,181.64,781200,{"date":2855,"open":2856,"high":2566,"low":2857,"close":2858,"change":555,"percent_change":2406,"volume":2859,"transactions":9,"vwap":2858},"2025-06-11",186.73,184.070007,184.53,1041000,{"date":2861,"open":2862,"high":2856,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-06-10",183.92999,185.75999,1.47,0.8,853800,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":323,"percent_change":764,"volume":2873,"transactions":9,"vwap":2872},"2025-06-09",185.089996,185.59,183.81,184.28999,979000,{"date":2875,"open":2210,"high":2876,"low":2210,"close":2805,"change":2877,"percent_change":2808,"volume":2878,"transactions":9,"vwap":2805},"2025-06-06",184.39,4.23,958500,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":155,"percent_change":1876,"volume":2885,"transactions":9,"vwap":2884},"2025-06-05",180.12,180.87,178.34,179.91,852100,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":981,"volume":2893,"transactions":9,"vwap":2891},"2025-06-04",182.39999,183.64,179.82001,179.87,-2.74,954000,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":648,"volume":2901,"transactions":9,"vwap":2899},"2025-06-03",179.52,183.029999,178.92999,182.61,2.57,1060700,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":1867,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-06-02",180.71001,181.17,177.81,180.039993,-1.42,1280800,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":930,"percent_change":115,"volume":2916,"transactions":9,"vwap":2915},"2025-05-30",182.11,183.31,181.020004,182.64,1945000,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":566,"volume":2924,"transactions":9,"vwap":2922},"2025-05-29",182.62,183.16,181.46001,182.96001,1.52,1189200,{"date":2926,"open":2927,"high":2815,"low":2174,"close":2928,"change":1622,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2928},"2025-05-28",184.13,181.44,-1.46,1009700,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2927,"change":2936,"percent_change":921,"volume":2937,"transactions":9,"vwap":2927},"2025-05-27",181.71001,184.23,180.020004,4.69,1114000,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2348,"volume":2945,"transactions":9,"vwap":2943},"2025-05-23",178.39,180.27,177.11,179.44,-1.17,1262200,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2268,"change":2951,"percent_change":1151,"volume":2952,"transactions":9,"vwap":2268},"2025-05-22",179.74001,181.96001,179,0.66,976900,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2372,"volume":2960,"transactions":9,"vwap":2958},"2025-05-21",184.42,184.77,179.89,179.95,-5.79,1280000,{"date":2962,"open":2277,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-05-20",187.52,185.11,185.74001,-1.6,-0.85,710600,{"date":2970,"open":2971,"high":2102,"low":2972,"close":2973,"change":2516,"percent_change":2466,"volume":2974,"transactions":9,"vwap":2973},"2025-05-19",186.13,185.0099945,187.34,957000,{"date":2976,"open":2977,"high":2978,"low":2108,"close":2979,"change":2980,"percent_change":1084,"volume":2981,"transactions":9,"vwap":2979},"2025-05-16",186.49001,188.39999,187.73,0.75,1114800,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":1083,"volume":2989,"transactions":9,"vwap":2987},"2025-05-15",185.38,187.39,184.66,186.98,1.57,762700,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":939,"percent_change":397,"volume":2996,"transactions":9,"vwap":2995},"2025-05-14",186.089996,186.27,184.75999,185.41,1125800,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":1051,"percent_change":1410,"volume":3003,"transactions":9,"vwap":3002},"2025-05-13",185.33,187.46001,184.42999,186.5,1030800,{"date":3005,"open":2955,"high":3006,"low":2955,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-05-12",187.87,184.7,7.55,4.26,1452200,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":1127,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-05-09",177.71001,178.27,176.8,177.14999,-0.23,872900,{"date":3020,"open":3021,"high":3022,"low":3021,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-05-08",175.089996,179.25,177.56,3.78,2.18,1261900,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3029,"change":3032,"percent_change":1007,"volume":3033,"transactions":9,"vwap":3029},"2025-05-07",173.78,175.46001,172.95,1.23,1420500,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":3040,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3039},"2025-05-06",173.56,175.14999,172.33,172.55,-2.88,-1.64,1101000,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":618,"percent_change":2056,"volume":2722,"transactions":9,"vwap":3048},"2025-05-05",173.25,177.31,172.52,175.42999,{"date":3050,"open":3036,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-05-02",175.97,172.88,175.31,4.45,2.6,854200,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":1190,"volume":3064,"transactions":9,"vwap":3062},"2025-05-01",169.2,172.35001,167.35001,170.86,1.1,844600,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":301,"percent_change":407,"volume":3071,"transactions":9,"vwap":3070},"2025-04-30",166.55,170.16,165.34,169.75999,1067600,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":1007,"volume":3079,"transactions":9,"vwap":3077},"2025-04-29",167.71001,170.52,167.13,169.91,1.19,722600,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":1777,"percent_change":1969,"volume":3086,"transactions":9,"vwap":3085},"2025-04-28",168.2,169.28999,167.32001,168.72,884400,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":2095,"percent_change":2721,"volume":3093,"transactions":9,"vwap":3092},"2025-04-25",167.63,168.71001,166.25,167.39,829200,{"date":185,"open":3095,"high":3096,"low":181,"close":3097,"change":1339,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3097},165.89,169.83,169.16,1.97,1022000]