[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PGR":3,"homepage-market-summary":34,"stock-historical-PGR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PGR","2026-10-07",{"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},"Progressive Corporation","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Progressive underwrites private and commercial auto insurance and specialty lines; it has almost 27 million personal auto policies in force and is one of the largest auto insurers in the United States. Progressive markets its policies through independent insurance agencies in the US and Canada and directly via the internet and telephone. Its premiums are split between the agent and the direct channel. The company also offers commercial auto policies and entered homeowners insurance through an acquisition in 2015.","70,000","Mayfield Village, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1868,0.4,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},214.12,211.76,215.74,212.05,2.07,0.98,2544497.716747,47574,214.4908,245.64,189.2,3186879.9918156173,44.2,10220,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,44,51,58,64,71],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":14,"sparkline":57,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":42,"is_up":14,"sparkline":63,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":14,"sparkline":70,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":77,"sparkline":78,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":77,"sparkline":93,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":14,"sparkline":100,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[102,107,112,117,122,127,132,137,142,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":77},"Healthcare","XLV",1.03,168.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":143,"etf":144,"change":69,"price":145,"is_up":14},"Real Estate","XLRE",40.57,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":152,"etf":153,"change":154,"price":155,"is_up":14},"Comm Services","XLC",-0.35,111.26,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":173,"name":174,"price":175,"change":69,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":181,"period_low":30,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},289.95999,3183633,1162026077.94572,-19.2,"2025-04-25",[187,188,198,209,220,231,241,252,263,274,285,296,307,317,328,338,349,360,371,381,392,403,414,425,436,447,458,469,479,488,499,510,520,530,541,551,562,573,584,595,606,617,628,638,649,659,668,678,688,698,708,719,729,739,749,759,769,780,788,795,804,813,821,830,839,847,856,864,872,881,889,897,906,915,923,932,941,948,955,964,972,979,987,996,1005,1013,1022,1030,1039,1047,1056,1064,1073,1082,1091,1100,1109,1115,1123,1132,1141,1148,1156,1165,1172,1180,1189,1196,1202,1210,1219,1228,1237,1243,1249,1258,1266,1274,1282,1290,1297,1306,1314,1321,1328,1336,1344,1351,1358,1364,1371,1379,1385,1392,1400,1408,1415,1420,1428,1436,1443,1451,1457,1463,1469,1477,1485,1494,1503,1512,1520,1528,1535,1541,1547,1555,1562,1571,1578,1583,1590,1599,1606,1612,1621,1628,1636,1645,1652,1660,1668,1676,1684,1690,1697,1705,1712,1719,1726,1732,1735,1743,1751,1758,1765,1774,1782,1790,1799,1808,1814,1822,1830,1837,1846,1855,1863,1871,1879,1888,1894,1901,1910,1919,1926,1934,1943,1951,1959,1967,1974,1981,1989,1997,2005,2014,2022,2029,2037,2043,2050,2057,2063,2070,2077,2083,2091,2099,2106,2112,2120,2127,2135,2144,2150,2157,2165,2173,2180,2187,2195,2203,2211,2220,2229,2237,2245,2253,2262,2269,2275,2284,2291,2300,2307,2316,2324,2331,2338,2345,2353,2359,2366,2374,2382,2390,2397,2404,2412,2420,2428,2435,2444,2451,2460,2469,2477,2483,2490,2498,2507,2514,2523,2531,2540,2549,2558,2564,2571,2578,2585,2591,2597,2602,2609,2617,2625,2632,2638,2645,2653,2660,2668,2676,2684,2691,2697,2704,2710,2717,2723,2731,2735,2743,2752,2760,2768,2777,2784,2792,2800,2807,2815,2823,2831,2839,2847,2856,2864,2871,2879,2886,2895,2903,2912,2920,2928,2935,2943,2949,2957,2965,2972,2981,2988,2994,3001,3009,3017,3025,3033,3041,3049,3058,3066,3073,3080,3086,3093,3100,3109,3117,3124,3133,3142],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":189,"open":190,"high":191,"low":192,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",211.99,213.66,211.335,-0.57,-0.27,2407062.317291,44909,212.3796,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",210.2,212.64,208.12,212.62,2.31,1.1,2775037.913129,49303,211.318,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",209.86,211.97,207.68,210.31,-0.65,-0.31,2754729.998035,56848,209.7606,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",207.88,211.32,207.4224,210.96,3.65,1.76,2497739.987809,43884,210.0203,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",209.43,209.93,207.31,-3.21,-1.52,2959173.241421,47868,208.0243,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",208.19,211.025,206.05,210.52,1.05,0.5,2778673.623036,52185,209.8315,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",205.9,209.79,204.97,209.47,3.97,1.93,3568609.556169,60504,208.683,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",202.5,205.85,201.6,205.5,3.33,1.65,2826796.802895,52893,204.8155,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",204.29,205.08,200.96,202.17,-0.96,-0.47,5083597.896724,66495,202.1809,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",206.03,209.27,202.58,203.13,-3.81,-1.84,4312177.366721,60183,205.4531,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",211.5,211.69,203.6456,206.94,-5.3,-2.5,4808497.101808,62793,206.3831,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":130,"volume":314,"transactions":315,"vwap":316},"2026-09-21",214.11,215.555,211.84,212.24,-1.24,2206812.947946,43211,212.853,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",214.06,215.14,212.385,213.48,-2.81,-1.3,6118270.3462,47381,213.5535,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":120,"volume":335,"transactions":336,"vwap":337},"2026-09-17",217.21,217.98,214.045,216.29,-0.7,3925772.795947,52824,215.8051,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",220.1,220.96,216.23,216.99,-4.32,-1.95,1645841.674459,37295,217.926,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",220,221.565,219.21,221.31,0.29,0.13,2003876.507439,33826,220.8592,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",219.7,222.08,219.038,221.02,3.4,1.56,1515927.762506,38393,220.5809,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",218.36,214.855,217.62,1.43,0.66,1643548.076028,35048,216.7842,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",218.27,219,215.13,216.19,0.69,0.32,1303379.051453,31351,216.0193,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",214,215.52,212.63,215.5,0.6,0.28,1655666.146019,37073,214.6959,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",216.61,217.5525,214.25,214.9,-4.05,-1.85,1912053.76048,42518,215.6123,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",221.72,222.8543,218.255,218.95,-4.92,-2.2,1931122.344722,37380,219.7438,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",222.92,225.45,221.465,223.87,2.49,1.12,2440656.042476,49394,223.9771,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",221.17,223.435,219.92,221.38,0.84,0.38,1664156.304216,34437,221.6839,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",219.5,220.72,218.0001,220.54,2.46,1.13,2364181.205936,44293,219.9428,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-31",218.19,219.14,216.455,218.08,-0.56,-0.26,1752913.697514,28581,218.2828,{"date":470,"open":383,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-28",220.07,217.52,218.64,0.99,0.45,924968.236515,24066,218.8735,{"date":480,"open":438,"high":481,"low":482,"close":483,"change":484,"percent_change":135,"volume":485,"transactions":486,"vwap":487},"2026-08-27",221.19,215.9779,217.65,-4.86,1519866.241492,31794,217.9974,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-26",222.1,224.26,221.951,222.51,0.42,0.19,1447349.833357,33367,222.6191,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-25",222.34,222.58,220.19,222.09,-1.83,-0.82,1216299.523173,29522,221.8081,{"date":511,"open":512,"high":513,"low":471,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-24",220.4,224.7299,223.92,4.64,2.12,1842804.030364,39735,223.4036,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":110,"volume":527,"transactions":528,"vwap":529},"2026-08-21",221.27,221.54,218.16,219.28,-1.06,1893035.731259,42309,219.6913,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-20",218.8,223.8,217.56,220.34,3.07,1.41,3850468.613217,65700,221.0536,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-19",207.57,217.655,217.27,10.04,4.84,4871450.098153,74938,215.5838,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-18",207.7,208.07,205.64,207.23,3.39,1.66,3335199.412901,54728,207.1174,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-17",208.78,209.695,203.18,203.84,-5.76,-2.75,2733501.288769,55653,204.8812,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-14",208.01,210.92,207.305,209.6,0.73,0.35,2787962.831411,42665,209.5693,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-13",208.56,210.5,207.8701,208.87,1.5,0.72,2993803.520578,48675,208.9645,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-12",209.25,212.725,207.01,207.37,-4.98,-2.35,1870473.38179,43193,208.6369,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-11",212.67,214.78,212.04,212.35,-1.6,-0.75,1412064.601893,28880,213.1452,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-10",212.94,215.985,210.78,213.95,-1.38,-0.64,2269245.218343,38186,213.9396,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":-6,"volume":635,"transactions":636,"vwap":637},"2026-08-07",213.53,215.405,211.8,215.33,-0.01,1736001.53387,37189,214.7505,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-06",214.4,215.38,212.6201,215.34,2.58,1.21,1651838.085779,34971,214.5237,{"date":650,"open":651,"high":622,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-05",212.45,210.97,212.76,2.01,0.95,1944042.39554,40051,212.3363,{"date":660,"open":661,"high":662,"low":254,"close":663,"change":355,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-04",207.27,210.999,210.75,0.14,2291479.311251,41104,209.8203,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":280,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-08-03",212.03,214.28,209.5625,210.46,-0.45,1994153.520946,42236,210.6294,{"date":679,"open":587,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-31",213.82,210.29,211.42,-1.86,-0.87,2357371.794871,39303,212.1401,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-30",217.94,211.03,213.28,-6.71,-3.05,2462414.620904,49020,213.1475,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":76,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-29",218.65,223.1,217.67,219.99,0.21,2929747.6746,47503,220.5565,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-28",218.07,222.655,215.725,219.52,3.76,1.74,2473390.377566,46810,220.4921,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":259,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-27",212.71,216.675,212.15,215.76,0.9,2140948.173295,42495,215.375,{"date":730,"open":731,"high":609,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-24",210.62,209.02,213.83,6.76,3.26,2352748.205605,44051,213.1137,{"date":740,"open":741,"high":661,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-23",205.17,203.11,207.07,2.53,1.24,2904519.363881,44825,206.2186,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":56,"volume":756,"transactions":757,"vwap":758},"2026-07-22",205.49,206.9,203.8,204.54,-1.36,2522632.168507,45055,204.6587,{"date":760,"open":761,"high":762,"low":763,"close":254,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-21",209.8,211.33,205.37,-6.33,-2.98,3324437.271607,58598,206.6877,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-20",207,212.26,205.555,212.23,4.28,2.06,2566288.699157,52395,210.3917,{"date":781,"open":782,"high":783,"low":301,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-17",208.99001,211.99001,207.95,2.15,1.04,3827000,{"date":789,"open":268,"high":790,"low":791,"close":792,"change":793,"percent_change":399,"volume":794,"transactions":9,"vwap":792},"2026-07-16",209.19,203.080002,205.8,0.58,5690000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-15",208.020004,211.94,203.58,205.22,-21.36,-9.43,7223700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-14",229.5,231.59,225.77,226.58,-7.9,-3.37,3226500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":714,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-13",232.28,235,230.92999,234.48,1.63,2556000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-10",230.49001,231,228.47,230.72,1.2,0.52,1477700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-09",231.67999,232.21001,228.83,229.52,-3.38,-1.45,1931600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":624,"volume":846,"transactions":9,"vwap":844},"2026-07-08",237.31,237.58,231.86,232.89999,-1.5,2919200,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-07",235.47,239.38,234.19,234.39999,2.73,1.18,3236900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":161,"volume":863,"transactions":9,"vwap":861},"2026-07-06",232,232.050003,228.99001,231.67,-0.55,2829600,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":536,"volume":871,"transactions":9,"vwap":869},"2026-07-02",225.99001,232.3,222.42,232.22,6.92,3107700,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-07-01",220.32001,226.46001,219.89999,225.3,6.85,3.14,3622300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":624,"volume":888,"transactions":9,"vwap":886},"2026-06-30",219.81,221.75999,218,218.45,-1.41,2877400,{"date":890,"open":354,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-29",223.34,218.60001,219.86,-4.48,-2,3571800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-26",218.5,224.53,215.63,224.34,8.8,4.08,6015700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-25",218.75999,222.45,215.39,215.53999,-4.96,-2.25,3885600,{"date":916,"open":917,"high":918,"low":395,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-24",217.60001,221.44,220.5,4.81,2.23,5385000,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-23",211.52,216.42999,210.19,215.69,8.31,4.01,5353100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-22",204.75999,210.28,203.42999,207.38,2.51,1.23,3751900,{"date":942,"open":784,"high":943,"low":944,"close":945,"change":475,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-18",208.14,201.83,204.87,0.22,9986500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":161,"percent_change":125,"volume":954,"transactions":9,"vwap":953},"2026-06-17",204.080002,207.49001,203.17999,204.42,3371200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-16",204.58,206.39,202.78999,204.66,1.16,0.57,2248500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":495,"volume":971,"transactions":9,"vwap":969},"2026-06-15",201.28999,205.38,200.36,203.5,0.39,2565500,{"date":973,"open":974,"high":975,"low":976,"close":742,"change":977,"percent_change":494,"volume":978,"transactions":9,"vwap":742},"2026-06-12",203.22,203.61,200,0.85,1994200,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-11",206.22,202.14999,202.25999,-1.94,-0.95,2631100,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-10",203,205.74001,200.21001,204.2,4.07,2.03,2507300,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-09",200.020004,202.88,198.89999,200.13,-0.13,-0.06,3567000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":292,"volume":1012,"transactions":9,"vwap":1010},"2026-06-08",200.95,202,199.080002,200.25999,-3.76,1932400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-05",198.28,204.50999,197,204.020004,8.64,4.42,2746300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":474,"volume":1029,"transactions":9,"vwap":1027},"2026-06-04",195.25,198.63,194.24001,195.38,1.92,2927100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-03",195.78999,199.17999,193,193.46001,-3.36,-1.71,3124900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":785,"volume":1046,"transactions":9,"vwap":1044},"2026-06-02",192.67999,197.45,192.3,196.82001,4.15,2886200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-06-01",190.2,195.070007,189.69,192.67,2.27,1.19,4898100,{"date":1057,"open":1058,"high":1059,"low":30,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-29",194.44,194.92999,190.39999,-4.11,-2.11,6597000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-28",196.72,199.77,194.5,194.50999,-2.4,-1.22,3155100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-27",199,202.44,196.48,196.91,-1.87,-0.94,2953800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-26",199.050003,200.19,197.2,198.78,-0.73,-0.37,2869400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-22",198.14999,199.66,197.039993,199.50999,0.54,0.27,5461100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-21",201.99001,203.14999,198.88,198.97,-3.63,-1.79,3437900,{"date":1110,"open":1111,"high":567,"low":1112,"close":1113,"change":194,"percent_change":1002,"volume":1114,"transactions":9,"vwap":1113},"2026-05-20",202.080002,200.41,202.60001,2884300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":862,"volume":1122,"transactions":9,"vwap":1120},"2026-05-19",204.57001,206.84,202.64999,202.87,-1.13,2577200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-18",199.2,204.029999,198.91,204,4.27,2.14,2414100,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-15",199.12,202.66,198.78999,199.73,2.85,1.45,3297600,{"date":1142,"open":1143,"high":1144,"low":1077,"close":1145,"change":1146,"percent_change":76,"volume":1147,"transactions":9,"vwap":1145},"2026-05-14",196.75999,198.85001,196.88,0.92,2074500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":313,"volume":1155,"transactions":9,"vwap":1153},"2026-05-13",196.64,200.58,195.69,195.96001,-2.46,2559600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-12",196.78999,200.39,195.74001,198.42,1.51,0.77,2492400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1078,"change":1170,"percent_change":590,"volume":1171,"transactions":9,"vwap":1078},"2026-05-11",195.62,196.98,194,2.91,2387600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1169,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1169},"2026-05-08",195.67999,196.59,191.75,-1.75,-0.89,3308900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-07",195.66,197.86,194.2,195.75,-1.05,-0.53,3226000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1080,"percent_change":110,"volume":1195,"transactions":9,"vwap":1194},"2026-05-06",197.84,200.64999,196.78,196.8,3063200,{"date":1197,"open":1025,"high":1198,"low":1199,"close":1200,"change":845,"percent_change":613,"volume":1201,"transactions":9,"vwap":1200},"2026-05-05",199.8,196.25,197.74001,2860700,{"date":1203,"open":1075,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-04",201.63,197.72,199.24001,-0.07,-0.04,2296300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-01",202.99001,203.3,199.3,199.31,-1.97,-0.98,1670200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-30",198.24001,201.56,196.14999,201.28,0.62,0.31,2467500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-29",203.089996,203.71001,200.059998,200.66,-2.37,-1.17,1886500,{"date":1238,"open":1239,"high":934,"low":1240,"close":1241,"change":247,"percent_change":828,"volume":1242,"transactions":9,"vwap":1241},"2026-04-28",204.37,200.92999,203.029999,1879000,{"date":1244,"open":1245,"high":953,"low":1245,"close":1246,"change":1247,"percent_change":1097,"volume":1248,"transactions":9,"vwap":1246},"2026-04-27",199.37,201.98,1.09,2090600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-24",203.75,204.98,200.27,200.89,-4.44,-2.16,1916500,{"date":1259,"open":1260,"high":1261,"low":1008,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-23",202.86,206.86,205.33,2.62,1.29,2040800,{"date":1267,"open":1268,"high":784,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-22",206.72,202.31,202.71001,-4.79,-2.31,2427100,{"date":1275,"open":1276,"high":1277,"low":989,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-21",204.17999,208.46001,207.5,3.72,1.83,2900700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":827,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-20",202.82001,206.21001,201.95,203.78,0.59,2541100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":289,"change":1178,"percent_change":1295,"volume":1296,"transactions":9,"vwap":289},"2026-04-17",203.41,206.12,202.42999,-0.44,3150400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-16",201.0099945,205.28999,200.25,203.47,2.24,1.11,2914100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":515,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-04-15",199.16,203.12,195.50999,201.23,2.36,4865700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1175,"change":765,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1175},"2026-04-14",198.14,199.58,196.57001,-1.49,3276400,{"date":1322,"open":1169,"high":1198,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-13",193.84,199.57001,5.44,2.8,2844200,{"date":1329,"open":1330,"high":1010,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-10",199.67999,193.059998,194.13,-5.75,-2.88,3126300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":725,"volume":1343,"transactions":9,"vwap":1341},"2026-04-09",196.50999,200.33,196.21001,199.88,1.79,2398400,{"date":1345,"open":1346,"high":1347,"low":1027,"close":1348,"change":745,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-04-08",197.12,199.53,198.089996,0.63,1883100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":76,"percent_change":1357,"volume":888,"transactions":9,"vwap":1356},"2026-04-07",196.63,198.32001,194.59,196.85001,0.24,{"date":1359,"open":1360,"high":1077,"low":1361,"close":1362,"change":454,"percent_change":793,"volume":1363,"transactions":9,"vwap":1362},"2026-04-06",194.66,194.16,196.38,1608800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1024,"change":1369,"percent_change":25,"volume":1370,"transactions":9,"vwap":1024},"2026-04-02",193.75,195.64,192.17999,1.89,2177500,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1154,"volume":1378,"transactions":9,"vwap":1376},"2026-04-01",197.16,197.7,192.020004,193.36,-4.88,3182400,{"date":1380,"open":1381,"high":1381,"low":1362,"close":1221,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1221},"2026-03-31",201.74001,-3.15,-1.56,3161600,{"date":1386,"open":1324,"high":1387,"low":1388,"close":106,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":106},"2026-03-30",203.57001,199.11,2.55,1.28,2687600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":895,"volume":1399,"transactions":9,"vwap":1397},"2026-03-27",203.25,203.74001,198.050003,198.84,-4.06,2218700,{"date":1401,"open":1402,"high":1403,"low":1270,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-26",204.35001,206.31,202.89999,0.06,0.03,2079700,{"date":1409,"open":1410,"high":553,"low":1411,"close":1412,"change":811,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-25",204.92999,202.19,202.84,-1.63,2932000,{"date":1416,"open":1417,"high":1418,"low":1016,"close":1285,"change":1304,"percent_change":1097,"volume":1419,"transactions":9,"vwap":1285},"2026-03-24",205.24001,208.10001,3521300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1295,"volume":1427,"transactions":9,"vwap":1425},"2026-03-23",206.089996,207.67,202.81,205.10001,-0.9,3793300,{"date":1429,"open":1430,"high":1431,"low":983,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-20",202.39,207.0099945,206,3.32,1.64,7866100,{"date":1437,"open":1438,"high":960,"low":1439,"close":1440,"change":1162,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-19",203.53999,198.75,202.67999,0.75,3158600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":69,"volume":1450,"transactions":9,"vwap":1448},"2026-03-18",203.64,206.37,200.82001,201.17,-2.62,2887600,{"date":1452,"open":1446,"high":1453,"low":1292,"close":1454,"change":1455,"percent_change":674,"volume":1456,"transactions":9,"vwap":1454},"2026-03-17",208.38,203.78999,-0.92,2831800,{"date":1458,"open":763,"high":1423,"low":1459,"close":1460,"change":1461,"percent_change":42,"volume":1462,"transactions":9,"vwap":1460},"2026-03-16",204.41,204.71001,-0.46,2715300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":741,"change":634,"percent_change":-6,"volume":1468,"transactions":9,"vwap":741},"2026-03-13",206.47,207.60001,204.84,2553200,{"date":1470,"open":1471,"high":1300,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-12",202.33,200.0099945,205.17999,3.96,1.97,3680200,{"date":1478,"open":1479,"high":222,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-11",206.64999,200.12,201.22,-5.74,-2.77,3013700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-10",207.28999,209.31,205.92999,206.96001,0.16,0.08,2996900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-09",209.81,210.84,205.050003,206.8,-3.8,-1.8,2595900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-06",210.7,211.53999,207.52,210.60001,0.02,0.01,2698900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":506,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-03-05",210.39999,213.24001,209.48,210.58,-0.39,3374300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":345,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-03-04",212.44,213.22,209.99001,211.39999,-0.91,3300800,{"date":1529,"open":1530,"high":1531,"low":257,"close":1532,"change":1003,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-03-03",211.64,214.33,213.35001,-0.03,2960100,{"date":1536,"open":1537,"high":1538,"low":212,"close":1539,"change":166,"percent_change":125,"volume":1540,"transactions":9,"vwap":1539},"2026-03-02",213.77,214.97,213.41,2594600,{"date":1542,"open":1543,"high":1544,"low":1545,"close":191,"change":259,"percent_change":92,"volume":1546,"transactions":9,"vwap":191},"2026-02-27",211.38,214.37,211.029999,3364900,{"date":1548,"open":1549,"high":1550,"low":1498,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-26",206.60001,212.14999,211.73,7.19,3.52,3089000,{"date":1556,"open":1557,"high":661,"low":1558,"close":1559,"change":1560,"percent_change":613,"volume":1561,"transactions":9,"vwap":1559},"2026-02-25",205.75,202.89,204.53999,-1.54,3047700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-24",203.020004,206.33,201.050003,206.080002,2.39,1.17,2916900,{"date":1572,"open":1573,"high":1574,"low":1246,"close":1575,"change":1518,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-23",203.050003,205,203.69,-0.19,2869000,{"date":1579,"open":1575,"high":1580,"low":1159,"close":950,"change":204,"percent_change":1581,"volume":1582,"transactions":9,"vwap":950},"2026-02-20",204.14999,1.14,2527200,{"date":1584,"open":742,"high":1585,"low":1586,"close":1587,"change":140,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-19",204.050003,200.81,201.77,-0.74,2112400,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-18",208.39999,208.89999,201.24001,203.28,-4.62,-2.22,4099300,{"date":1600,"open":222,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":270,"volume":1605,"transactions":9,"vwap":1603},"2026-02-17",210.10001,205.67,207.89999,3.37,3074500,{"date":1607,"open":1608,"high":1609,"low":1008,"close":1610,"change":1455,"percent_change":674,"volume":1611,"transactions":9,"vwap":1610},"2026-02-13",206.98,208.83,204.53,3489700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-12",208.16,208.88,205.36,205.45,-2.92,-1.4,4096200,{"date":1622,"open":1623,"high":1624,"low":1253,"close":1625,"change":1626,"percent_change":1138,"volume":1627,"transactions":9,"vwap":1625},"2026-02-11",201.73,209.7,208.37,5.77,4840300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1113,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1113},"2026-02-10",201.44,202.67,198.83,1.07,0.53,2871700,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-02-09",201.57001,202.62,199.94,201.53,-0.76,-0.38,3459300,{"date":1646,"open":564,"high":1647,"low":1623,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-06",209.67,202.28999,-5.27,-2.54,2666200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":25,"volume":1659,"transactions":9,"vwap":1657},"2026-02-05",207.77,210.88,206.78,207.56,2.02,3293800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1303,"volume":1667,"transactions":9,"vwap":1665},"2026-02-04",200.78999,207.75,197.92,205.53999,4.51,5384800,{"date":1669,"open":1120,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-03",205.73,200.89999,201.029999,-2.01,-0.99,3116100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":912,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-02-02",206.99001,208.7,202.92999,203.039993,-2.38,4248300,{"date":1685,"open":1686,"high":1687,"low":1465,"close":1688,"change":465,"percent_change":125,"volume":1689,"transactions":9,"vwap":1688},"2026-01-30",208.25,209.45,208,3196400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":894,"percent_change":1062,"volume":1696,"transactions":9,"vwap":1695},"2026-01-29",212.089996,213.42,204.44,208.25999,6249900,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1303,"volume":1704,"transactions":9,"vwap":1702},"2026-01-28",205.92,215.25,203.97,212.74001,4.66,5058700,{"date":1706,"open":1707,"high":1708,"low":1432,"close":1709,"change":1492,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-27",207.28,209.64,208.080002,0.04,3527200,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1688,"change":1475,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1688},"2026-01-26",206.11,208.0099945,204.99001,0.96,3480800,{"date":1720,"open":1262,"high":1721,"low":1722,"close":1723,"change":1178,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2026-01-23",207.32001,204.62,206.029999,-0.43,3999600,{"date":1727,"open":1381,"high":1728,"low":106,"close":1729,"change":1730,"percent_change":259,"volume":1731,"transactions":9,"vwap":1729},"2026-01-22",207.17,206.92,3.92,4316700,{"date":1733,"open":1402,"high":792,"low":1232,"close":989,"change":1455,"percent_change":674,"volume":1734,"transactions":9,"vwap":989},"2026-01-21",4983300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1163,"volume":1742,"transactions":9,"vwap":1740},"2026-01-20",200.64,204.14,198.5,203.92,1.55,3647000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":193,"volume":1750,"transactions":9,"vwap":1748},"2026-01-16",203.23,204.67999,200.74001,202.37,-1.15,3796300,{"date":1752,"open":1753,"high":1754,"low":1631,"close":1755,"change":1756,"percent_change":280,"volume":1757,"transactions":9,"vwap":1755},"2026-01-15",206.13,208.39,203.52,-1.98,4061700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":268,"change":1763,"percent_change":704,"volume":1764,"transactions":9,"vwap":268},"2026-01-14",204.25,208.75,203.83,0.44,3933300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-13",215.22,215.99001,204.46001,205.059998,-11.44,-5.28,4101200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1225,"volume":1781,"transactions":9,"vwap":1779},"2026-01-12",215.10001,217.39,213,216.5,1.34,3251000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":654,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2026-01-09",212.72,216.71001,212.25,215.16,0.94,3409800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-08",210.63,215,210.050003,213.14999,4.05,1.94,4362400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-07",211.31,214.92999,209.080002,209.10001,-3.25,-1.53,3314200,{"date":1809,"open":1810,"high":1544,"low":1811,"close":1812,"change":193,"percent_change":194,"volume":1813,"transactions":9,"vwap":1812},"2026-01-06",212,210.85001,212.35001,3441400,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":443,"volume":1821,"transactions":9,"vwap":1819},"2026-01-05",210.8,214.49001,209.39999,212.92,0.8,3942900,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-02",214.34,210.41,212.12,-15.6,-6.85,3321800,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":913,"percent_change":1217,"volume":1836,"transactions":9,"vwap":1835},"2025-12-31",230.17,230.53999,227.67999,227.72,2134000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-30",228.39999,230.42999,227.49001,229.97,1.46,0.64,2018100,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-12-29",227.83,228.60001,226.0099945,228.50999,1.38,0.61,2877700,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1187,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-26",227.64,228.41,226.67,227.13,-0.23,1306200,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1861,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-24",227.62,228.45,226.86,227.66,-0.1,1111600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1634,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-23",227.95,228.71001,227.10001,227.89,0.23,2272600,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-22",224.28,227.50999,223.3,227.36,3.08,1.37,3197200,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1881,"change":130,"percent_change":465,"volume":1893,"transactions":9,"vwap":1881},"2025-12-19",224.8,226.27,223.25,6280200,{"date":1895,"open":1896,"high":1897,"low":868,"close":1898,"change":1899,"percent_change":526,"volume":1900,"transactions":9,"vwap":1898},"2025-12-18",226.75,226.94,224.86,-2.41,3692000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-17",223.64999,227.46001,218.83,227.27,-4.54,-1.96,5574500,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-16",236.53,237.44,230.92,231.81,-4.55,-1.93,3093100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1162,"percent_change":1844,"volume":1925,"transactions":9,"vwap":1924},"2025-12-15",235.28,236.5,234.78,236.36,3102600,{"date":1927,"open":1928,"high":1929,"low":824,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-12",231.31,235.089996,234.85001,4.41,1.91,2991600,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-11",223.53,231.059998,223.28,230.44,7.63,3.42,3452000,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1383,"volume":1950,"transactions":9,"vwap":1948},"2025-12-10",226.36,228,222.44,222.81,-3.54,2650800,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":376,"volume":1958,"transactions":9,"vwap":1956},"2025-12-09",224.44,226.62,224.28999,226.35001,3.19,2486400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1098,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-12-08",222.49001,225.19,219.25999,223.16,0.12,2756600,{"date":1968,"open":1969,"high":1954,"low":1970,"close":1971,"change":1972,"percent_change":410,"volume":1973,"transactions":9,"vwap":1971},"2025-12-05",226.5,222.57001,222.89,-4.2,2100200,{"date":1975,"open":1976,"high":1977,"low":1867,"close":1978,"change":1979,"percent_change":1208,"volume":1980,"transactions":9,"vwap":1978},"2025-12-04",227.63,228.82001,227.089996,-0.09,1982400,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":171,"volume":1988,"transactions":9,"vwap":1986},"2025-12-03",228.72,229.56,226.029999,227.17999,-1.58,2961700,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1788,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-12-02",226.91,229.31,225.039993,228.75999,0.41,3953900,{"date":1998,"open":1999,"high":2000,"low":1976,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-01",229,231.91,227.82001,-0.97,-0.42,3475400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-28",228.48,230.10001,227.96001,228.78999,-0.36,-0.16,1250200,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":645,"volume":2021,"transactions":9,"vwap":2019},"2025-11-26",226.56,229.84,225.89,229.14999,2.74,2824200,{"date":2023,"open":1991,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1288,"volume":2028,"transactions":9,"vwap":2026},"2025-11-25",228.5,225.84,226.41,1.33,2361300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":505,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-24",227.33,227.98,224.83,225.080002,-0.81,5848500,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1991,"change":92,"percent_change":17,"volume":2042,"transactions":9,"vwap":1991},"2025-11-21",228.28999,229.92,225.67,3405600,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":536,"percent_change":1852,"volume":2049,"transactions":9,"vwap":2048},"2025-11-20",223.24001,226.2,220.8,226,2785100,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":345,"percent_change":684,"volume":2056,"transactions":9,"vwap":2055},"2025-11-19",226.52,229.49001,222.13,222.92999,3814000,{"date":2058,"open":1954,"high":2059,"low":2060,"close":2061,"change":281,"percent_change":49,"volume":2062,"transactions":9,"vwap":2061},"2025-11-18",228.84,224.75,224.88,3764900,{"date":2064,"open":2065,"high":1848,"low":2066,"close":2067,"change":2068,"percent_change":1492,"volume":2069,"transactions":9,"vwap":2067},"2025-11-17",227.3,223.92999,225.35001,0.17,3238500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":994,"percent_change":92,"volume":2076,"transactions":9,"vwap":2075},"2025-11-14",222.080002,227.050003,220.99001,225.17999,3227200,{"date":2078,"open":2079,"high":2080,"low":884,"close":2081,"change":1390,"percent_change":793,"volume":2082,"transactions":9,"vwap":2081},"2025-11-13",222.28,224.72,223.14999,2674300,{"date":2084,"open":2085,"high":2086,"low":885,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-12",219.63,222.25,221.87,1.96,0.89,2783100,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1247,"volume":2098,"transactions":9,"vwap":2096},"2025-11-11",218.47,220.77,218.11,219.91,2.38,2390400,{"date":2100,"open":1793,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1965,"volume":2105,"transactions":9,"vwap":2103},"2025-11-10",217.91,213.71001,217.53,0.26,3275600,{"date":2107,"open":2108,"high":2109,"low":587,"close":545,"change":2110,"percent_change":226,"volume":2111,"transactions":9,"vwap":545},"2025-11-07",211.059998,217.42999,7.66,5260900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":388,"volume":2119,"transactions":9,"vwap":2117},"2025-11-06",208.3,210.48,207.66,209.61,0.67,3326800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":215,"percent_change":216,"volume":2126,"transactions":9,"vwap":2125},"2025-11-05",209.60001,212.37,207.84,208.94,3520500,{"date":2128,"open":2129,"high":2130,"low":1113,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-04",205.99001,210.71001,209.59,5.89,2.89,4712800,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-03",205.21001,205.59,199.89999,203.7,-2.3,-1.12,5635100,{"date":2145,"open":2146,"high":2147,"low":2148,"close":1432,"change":2002,"percent_change":281,"volume":2149,"transactions":9,"vwap":1432},"2025-10-31",205.75999,207.55,205.55,3977900,{"date":2151,"open":1603,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":110,"volume":2156,"transactions":9,"vwap":2154},"2025-10-30",208.78999,206.41,206.97,-1,6354000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":683,"volume":2164,"transactions":9,"vwap":2162},"2025-10-29",210.28999,211.070007,206.58,207.97,-3.94,5050900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1256,"volume":2172,"transactions":9,"vwap":2170},"2025-10-28",216,217.58,211.53,211.91,-4.68,3808400,{"date":2174,"open":2175,"high":351,"low":2176,"close":2177,"change":303,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-27",219.66,216.10001,216.59,-1.14,3809100,{"date":2181,"open":2182,"high":351,"low":2183,"close":2184,"change":845,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-10-24",219.25,217.45,219.089996,-0.68,3347000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":1455,"volume":2194,"transactions":9,"vwap":2192},"2025-10-23",224.25999,224.53999,219.97,220.59,-2.04,2864400,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":115,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-10-22",222.66,223.19,220.36,222.63,0.46,3328500,{"date":2204,"open":351,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-21",222.64,218.0099945,221.60001,2.22,1.01,2746600,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-20",223.47,224.82001,218.41,219.38,-6.23,-2.76,4986900,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-17",222.059998,226.42999,221.41,225.61,3.87,1.75,3504700,{"date":2230,"open":2060,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-16",226.66,220.55,221.74001,-4.76,-2.1,6017800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":1969,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1969},"2025-10-15",226.14,230,217.2,-13.9,-5.78,11534000,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":715,"volume":2252,"transactions":9,"vwap":2250},"2025-10-14",236.37,241.0099945,236.3,240.39999,4.12,2680400,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-13",237.92999,239.28999,235.42999,236.28,-3.72,-1.55,3000100,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1256,"percent_change":1178,"volume":2268,"transactions":9,"vwap":2267},"2025-10-10",243.32001,243.81,239.14999,240,2677000,{"date":2270,"open":2271,"high":29,"low":2272,"close":2273,"change":1426,"percent_change":1089,"volume":2274,"transactions":9,"vwap":2273},"2025-10-09",243.78,241.60001,242.16,2566900,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-10-08",243,245.2,242.070007,243.059998,-0.83,-0.34,2559700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":557,"percent_change":537,"volume":2290,"transactions":9,"vwap":2289},"2025-10-07",240.75,244,239.16,243.89,2641300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-06",244.56,245,239.41,240.5,-5.2,-2.12,4322200,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":2305,"percent_change":725,"volume":2306,"transactions":9,"vwap":2304},"2025-10-03",242.12,247.49001,245.7,2.2,2074900,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-02",244.45,245.71001,242.22,243.5,-2.96,-1.2,2495600,{"date":2317,"open":2318,"high":2319,"low":2294,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-10-01",245.84,248.17,246.46001,-0.49,-0.2,2441800,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1389,"percent_change":786,"volume":2330,"transactions":9,"vwap":2329},"2025-09-30",244.41,247.089996,244.22,246.95,2396700,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1146,"percent_change":443,"volume":2337,"transactions":9,"vwap":2336},"2025-09-29",244.52,244.88,241.86,244.39999,2911900,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1264,"percent_change":1634,"volume":2344,"transactions":9,"vwap":2343},"2025-09-26",243.99001,245.61,241.72,243.48,2888900,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":92,"volume":2352,"transactions":9,"vwap":2350},"2025-09-25",241.12,242.42999,238.59,242.19,2.19,2832400,{"date":2354,"open":2355,"high":2296,"low":2356,"close":2267,"change":2357,"percent_change":793,"volume":2358,"transactions":9,"vwap":2267},"2025-09-24",238,236.75,1.39,2812500,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1650,"percent_change":1186,"volume":2365,"transactions":9,"vwap":2364},"2025-09-23",240.74001,241.029999,237.14,238.61,3971700,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2321,"volume":2373,"transactions":9,"vwap":2371},"2025-09-22",241.84,242.17999,239.25,241.14999,-1.19,2330300,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":664,"volume":2381,"transactions":9,"vwap":2379},"2025-09-19",241.28999,243.59,241.080002,242.34,0.34,4783400,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":56,"volume":2389,"transactions":9,"vwap":2387},"2025-09-18",243.42999,244.83,240.69,242,-1.61,3366000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":755,"percent_change":464,"volume":2396,"transactions":9,"vwap":2395},"2025-09-17",241,243.89999,239.2,243.61,3363100,{"date":2398,"open":2399,"high":2400,"low":2362,"close":2401,"change":2185,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-09-16",243.72,245.56,244.97,-0.28,2835700,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":526,"volume":2411,"transactions":9,"vwap":2409},"2025-09-15",248.0099945,249.14,244.92999,245.64999,-2.63,2944400,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":49,"volume":2419,"transactions":9,"vwap":2417},"2025-09-12",248.75,249.71001,247.67,248.28,-0.52,2612100,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1568,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-09-11",246.73,249.11,245.17999,248.8,0.97,1647300,{"date":2429,"open":2430,"high":2431,"low":2296,"close":2432,"change":2433,"percent_change":1264,"volume":2434,"transactions":9,"vwap":2432},"2025-09-10",242.41,246.63,246.41,3.15,2170500,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-09",245.69,245.75,241.91,243.25999,-2.68,-1.09,2849400,{"date":2445,"open":2312,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":977,"volume":2450,"transactions":9,"vwap":2448},"2025-09-08",246.48,240.14999,245.94,2.08,2611900,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-05",248.74001,249,242.87,243.86,-5.15,-2.07,1690800,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-04",248.37,249.83,247.44,249.0099945,2.29,0.93,2004700,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":580,"volume":2476,"transactions":9,"vwap":2474},"2025-09-03",244.71001,247.62,243.25,246.72,0.86,2581900,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":2314,"percent_change":2321,"volume":2482,"transactions":9,"vwap":2481},"2025-09-02",247.91,244.81,245.86,2353100,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":655,"percent_change":970,"volume":2489,"transactions":9,"vwap":2488},"2025-08-29",246.71001,248.33,245.81,247.059998,2408200,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":793,"volume":2497,"transactions":9,"vwap":2495},"2025-08-28",243.98,246.52,243.2,246.11,1.42,2316500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-08-27",245.82001,247.050003,244.050003,244.69,-1.34,-0.54,1736300,{"date":2508,"open":2312,"high":2509,"low":2510,"close":2511,"change":1797,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-08-26",246.17999,243.070007,246.029999,0.79,4410600,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-25",248.48,248.55,243.78999,244.089996,-5.12,-2.05,2226000,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2104,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-08-22",250.78,252.82001,248.089996,249.21001,0.1,2532900,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-21",252.22,252.75,248.020004,248.95,-3.73,-1.48,2628100,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-20",252.050003,254.92999,250.37,252.67999,2.04,0.81,3662100,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-19",246.99001,251.37,246.50999,250.64,3.55,1.44,2744600,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2327,"change":1003,"percent_change":149,"volume":2563,"transactions":9,"vwap":2327},"2025-08-18",246.059998,247.63,244.37,2163800,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":1500,"percent_change":140,"volume":2570,"transactions":9,"vwap":2569},"2025-08-15",251.44,252.38,246.64999,247.14999,3425700,{"date":2572,"open":2573,"high":2574,"low":2454,"close":2575,"change":227,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-08-14",249.94,252.81,250.95,0.71,4574100,{"date":2579,"open":2580,"high":2528,"low":2581,"close":2582,"change":2583,"percent_change":744,"volume":2584,"transactions":9,"vwap":2582},"2025-08-13",244.64999,243.28999,249.19,6.15,3940900,{"date":2586,"open":2587,"high":29,"low":2588,"close":2589,"change":292,"percent_change":613,"volume":2590,"transactions":9,"vwap":2589},"2025-08-12",245.25999,241.55,243.039993,2396500,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2334,"change":1413,"percent_change":56,"volume":2596,"transactions":9,"vwap":2334},"2025-08-11",245.92,246.67999,244.2,2523400,{"date":2598,"open":2500,"high":2599,"low":2587,"close":2553,"change":827,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2553},"2025-08-08",247.75999,0.49,2118600,{"date":2603,"open":2604,"high":2407,"low":2605,"close":2606,"change":2607,"percent_change":1178,"volume":2608,"transactions":9,"vwap":2606},"2025-08-07",247.24001,244.62,245.31,-2.21,2042400,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":1369,"volume":2616,"transactions":9,"vwap":2614},"2025-08-06",244.5,249.2,243.56,247.52,4.58,2620800,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-08-05",241.41,245.38,242.94,1.36,0.56,3362300,{"date":2626,"open":2627,"high":2430,"low":2628,"close":2629,"change":2600,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-08-04",240.82001,240.050003,241.58,0.2,2284700,{"date":2633,"open":2264,"high":2634,"low":2635,"close":2636,"change":985,"percent_change":1518,"volume":2637,"transactions":9,"vwap":2636},"2025-08-01",243.47,239.59,241.089996,3201200,{"date":2639,"open":2640,"high":2503,"low":2641,"close":2642,"change":2643,"percent_change":664,"volume":2644,"transactions":9,"vwap":2642},"2025-07-31",241.75999,240.49001,242.039993,0.33,3545400,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":946,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-07-30",242.14999,242.57001,240.42999,241.71001,0.09,3537900,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":828,"percent_change":946,"volume":2659,"transactions":9,"vwap":2658},"2025-07-29",242.17,242.37,240.11,241.49001,4691800,{"date":2661,"open":2662,"high":2463,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-28",249.24001,239.11,240.97,-9.13,-3.65,5550000,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":205,"volume":2675,"transactions":9,"vwap":2673},"2025-07-25",247.3,251.8,247.070007,250.10001,2.72,2805300,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":1003,"volume":2683,"transactions":9,"vwap":2681},"2025-07-24",246.39,248.67,245.25,247.38,-0.15,3217800,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1491,"percent_change":1405,"volume":2690,"transactions":9,"vwap":2689},"2025-07-23",247.66,247.94,244.92,247.53,2177000,{"date":2692,"open":2693,"high":2472,"low":2694,"close":2695,"change":1303,"percent_change":92,"volume":2696,"transactions":9,"vwap":2695},"2025-07-22",246.039993,244.89,247.37,2642400,{"date":2698,"open":2699,"high":2700,"low":2688,"close":2701,"change":2702,"percent_change":2418,"volume":2703,"transactions":9,"vwap":2701},"2025-07-21",245.22,247.39,245.13,-1.28,3481300,{"date":2705,"open":2706,"high":2517,"low":2707,"close":2432,"change":2708,"percent_change":154,"volume":2709,"transactions":9,"vwap":2432},"2025-07-18",247.53999,245.10001,-0.86,2966500,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2547,"percent_change":2643,"volume":2716,"transactions":9,"vwap":2715},"2025-07-17",244.53999,247.34,242.58,247.27,4470700,{"date":2718,"open":2294,"high":2719,"low":2720,"close":2320,"change":2721,"percent_change":227,"volume":2722,"transactions":9,"vwap":2320},"2025-07-16",248.44,242.42,4.26,6060300,{"date":2724,"open":2485,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-07-15",247.0099945,240.92,242.2,-5.17,-2.09,5200300,{"date":2732,"open":2294,"high":2689,"low":2733,"close":2695,"change":1568,"percent_change":25,"volume":2734,"transactions":9,"vwap":2695},"2025-07-14",243.67999,4758100,{"date":2736,"open":2737,"high":2738,"low":2293,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-07-11",248.080002,249.13,244.98,-4.4,-1.76,3182500,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-07-10",250.11,250.3,246.75,249.38,-1.03,-0.41,4289800,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2321,"volume":2759,"transactions":9,"vwap":2757},"2025-07-09",252.19,252.99001,249.77,250.41,-1.23,2534700,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":613,"volume":2767,"transactions":9,"vwap":2765},"2025-07-08",252.69,253.56,249.7,251.64,-1.9,4960500,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-07",258.79999,260.10001,251.78999,253.53999,-8.12,-3.1,5032800,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2780,"change":2782,"percent_change":590,"volume":2783,"transactions":9,"vwap":2780},"2025-07-03",257.85999,261.66,256.95001,3.86,2685600,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":1154,"volume":2791,"transactions":9,"vwap":2789},"2025-07-02",263.44,263.82999,256.019989,257.79999,-6.5,3495400,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":280,"volume":2799,"transactions":9,"vwap":2797},"2025-07-01",266.85999,267,260.44,264.29999,-2.56,3042300,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2794,"change":2805,"percent_change":1247,"volume":2806,"transactions":9,"vwap":2794},"2025-06-30",263.79001,267.92999,263.049988,2.87,4016500,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":92,"volume":2814,"transactions":9,"vwap":2812},"2025-06-27",262.34,264.39001,261.70999,263.98999,2.37,12464500,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":1441,"volume":2822,"transactions":9,"vwap":2820},"2025-06-26",260.47,261.88,258.60001,261.62,1.95,4008600,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":1682,"volume":2830,"transactions":9,"vwap":2828},"2025-06-25",264.079987,265.37,259.13,259.67001,-6.34,2957800,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":1089,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-06-24",265.87,267.31,264.34,266.01001,-0.14,3540300,{"date":2840,"open":2841,"high":2842,"low":2841,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-06-23",262.78,267.019989,266.38,4.37,1.67,3006500,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-06-20",260.51001,264.23999,259.10001,262.01001,1.68,0.65,8887100,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2862,"percent_change":2521,"volume":2863,"transactions":9,"vwap":2861},"2025-06-18",265.14999,266.26001,257.60999,260.32999,-5.44,4771900,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":56,"percent_change":166,"volume":2870,"transactions":9,"vwap":2869},"2025-06-17",265.51001,266.85001,262.89999,265.76999,2495200,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":1187,"volume":2878,"transactions":9,"vwap":2876},"2025-06-16",268.48999,269.78,265.67999,266.42999,-1.42,3509200,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":193,"percent_change":49,"volume":2885,"transactions":9,"vwap":2884},"2025-06-13",268.5,269.84,266.63,267.85001,3152200,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-06-12",263.35001,268.45001,262.92999,268.42001,5.2,1.98,3045600,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2708,"volume":2902,"transactions":9,"vwap":2900},"2025-06-11",264.95999,265.5,262.10999,263.22,-2.27,3013400,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-06-10",270.10001,271,264.54999,265.48999,-5.82,-2.15,3987300,{"date":2913,"open":2914,"high":2915,"low":2836,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-06-09",278,278.70999,271.31,-8.01,-2.87,5885900,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":216,"volume":2927,"transactions":9,"vwap":2925},"2025-06-06",282.10001,283.95001,278.67999,279.32001,-0.88,2442300,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":1216,"percent_change":334,"volume":2934,"transactions":9,"vwap":2933},"2025-06-05",283.26001,283.75,279.48001,280.20001,2520800,{"date":2936,"open":2937,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-06-04",288.35001,281.67999,282.17001,-5.08,-1.77,2432100,{"date":2944,"open":2945,"high":181,"low":2946,"close":2947,"change":1319,"percent_change":2418,"volume":2948,"transactions":9,"vwap":2947},"2025-06-03",287.84,281.17001,287.25,2896500,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":1780,"volume":2956,"transactions":9,"vwap":2954},"2025-06-02",283.22,288.82999,281.60001,288.73999,3.81,2107600,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":1940,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-05-30",277.12,285.23999,276.5,284.92999,2.75,5075000,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":1098,"percent_change":2529,"volume":2971,"transactions":9,"vwap":2970},"2025-05-29",276.39001,277.37,275.38,277.29999,2270700,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2977},"2025-05-28",275.37,280.44,275.35001,277.029999,-1.72,-0.62,3182600,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":1139,"percent_change":828,"volume":2987,"transactions":9,"vwap":2986},"2025-05-27",276.81,280.35999,273.42001,278.75,3468200,{"date":2989,"open":2990,"high":2991,"low":2961,"close":2970,"change":2992,"percent_change":1405,"volume":2993,"transactions":9,"vwap":2970},"2025-05-23",277.81,278.87,0.18,1677600,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2959,"change":2999,"percent_change":623,"volume":3000,"transactions":9,"vwap":2959},"2025-05-22",280.14001,281,275.95999,-3.88,2505700,{"date":3002,"open":3003,"high":3004,"low":3005,"close":2997,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":2997},"2025-05-21",283.84,285.79999,278.32999,-4.63,-1.62,3127500,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":1526,"volume":3016,"transactions":9,"vwap":3014},"2025-05-20",286.92001,288.92001,285.29999,285.63,-2.61,1844800,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":1163,"volume":3024,"transactions":9,"vwap":3022},"2025-05-19",286.64001,289.10001,284.75,288.23999,2.21,1825900,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":715,"volume":3032,"transactions":9,"vwap":3030},"2025-05-16",280.85001,286.13,280.79999,286.029999,4.88,2779500,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":1633,"volume":3040,"transactions":9,"vwap":3038},"2025-05-15",278.85001,281.84,277.88,281.14999,2.98,4913600,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":1383,"volume":3048,"transactions":9,"vwap":3046},"2025-05-14",283.73001,284.48001,277.48001,278.17001,-4.42,2422700,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-05-13",280.31,285.079987,279.39999,282.59,2.34,0.83,3014500,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":845,"volume":3065,"transactions":9,"vwap":3063},"2025-05-12",284.040009,286.26001,274.70999,280.25,-4.26,3349100,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":1288,"percent_change":704,"volume":3072,"transactions":9,"vwap":3071},"2025-05-09",283.57999,287,283.10999,284.51001,1542700,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":1154,"percent_change":2708,"volume":3079,"transactions":9,"vwap":3078},"2025-05-08",285.10001,286.20001,283.13,283.92001,2147000,{"date":3081,"open":3068,"high":3082,"low":3083,"close":3084,"change":2674,"percent_change":1717,"volume":3085,"transactions":9,"vwap":3084},"2025-05-07",287.48999,282.91,286.38,2304600,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":590,"percent_change":1634,"volume":3092,"transactions":9,"vwap":3091},"2025-05-06",281.5,284.44,280.69,283.66,1927200,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":215,"percent_change":1861,"volume":3099,"transactions":9,"vwap":3098},"2025-05-05",282.42999,284,279.35001,282.16,2229200,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":3106,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3105},"2025-05-02",279.059998,283.44,278.57999,282.81,5.15,1.85,1566100,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":837,"volume":3116,"transactions":9,"vwap":3114},"2025-05-01",278.85999,280,276,277.66,-4.08,2474500,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":3123,"percent_change":1475,"volume":1038,"transactions":9,"vwap":3122},"2025-04-30",277.39001,282.60001,274,281.73999,5.43,{"date":3125,"open":3126,"high":3127,"low":3128,"close":3129,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3129},"2025-04-29",270.25,277.089996,269.64999,276.31,6.73,2.5,2690600,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":3139,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3138},"2025-04-28",268.59,270.29999,266.079987,269.57999,4.57,1.72,2104200,{"date":185,"open":3143,"high":3144,"low":3145,"close":3146,"change":149,"percent_change":634,"volume":3147,"transactions":9,"vwap":3146},265.029999,265.70999,260.75,265.01001,1826900]