[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSX":3,"homepage-market-summary":35,"stock-historical-PSX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PSX","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},"PHILLIPS 66","NYSE",null,"PETROLEUM REFINING","Phillips 66 is an independent refiner that owns or holds an interest in 10 refineries with a total crude throughput capacity of 2.0 million barrels per day at the end of 2025. The midstream segment comprises extensive transportation and natural gas liquids processing assets. It includes 70,000 miles of crude oil, refined petroleum product, NGL, and natural gas pipeline systems and a comprehensive set of refined petroleum product, NGL and crude oil terminals, gathering and processing plants, fractionation facilities, and various other storage and loading facilities. Its CPChem chemical joint venture operates facilities primarily in the United States and the Middle East and produces olefins and polyolefins.","12,600","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.8703,5.08,"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},271.62,271.84,275.8,270.48,269.79,1.83,0.68,1840163.804533,38301,271.7427,277.12,126.74,2710569.786163912,96.3,3643,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},101.54,2779484,1014511816.327142,161.25,"2025-04-25",[188,189,198,209,220,231,242,253,264,274,284,293,304,315,325,335,345,355,366,377,387,398,409,420,431,442,453,464,475,486,497,508,519,530,540,551,561,572,581,592,601,612,623,634,644,655,665,676,687,695,704,714,723,733,744,754,765,774,783,792,801,809,818,826,835,844,853,860,869,877,886,895,903,911,919,928,937,946,954,963,971,980,989,998,1006,1015,1023,1032,1041,1050,1059,1067,1074,1082,1091,1100,1107,1116,1124,1133,1142,1151,1160,1168,1175,1182,1190,1199,1207,1215,1223,1232,1240,1247,1255,1263,1272,1281,1290,1298,1307,1316,1325,1334,1342,1351,1360,1369,1376,1384,1393,1402,1410,1419,1427,1435,1443,1452,1459,1465,1473,1480,1487,1493,1499,1508,1515,1523,1530,1536,1544,1553,1559,1567,1575,1584,1593,1600,1608,1615,1622,1630,1638,1645,1654,1663,1671,1678,1687,1696,1705,1713,1722,1731,1740,1749,1758,1765,1772,1781,1790,1798,1806,1814,1822,1829,1838,1845,1854,1862,1871,1880,1888,1895,1903,1912,1919,1927,1934,1941,1948,1957,1966,1975,1983,1989,1996,2005,2014,2020,2027,2035,2042,2049,2057,2064,2073,2082,2088,2097,2105,2113,2120,2127,2135,2140,2147,2155,2162,2168,2176,2183,2190,2198,2206,2214,2221,2227,2236,2243,2251,2256,2264,2270,2278,2284,2292,2299,2307,2315,2322,2330,2337,2346,2353,2361,2368,2375,2382,2391,2400,2407,2414,2420,2427,2435,2441,2449,2457,2464,2471,2476,2483,2489,2494,2500,2506,2511,2519,2524,2532,2538,2544,2551,2559,2566,2573,2579,2586,2595,2602,2609,2617,2625,2633,2642,2650,2658,2665,2672,2681,2687,2693,2701,2710,2718,2725,2732,2740,2747,2754,2762,2770,2778,2785,2792,2797,2805,2812,2821,2829,2835,2842,2849,2856,2863,2871,2877,2884,2891,2898,2905,2911,2919,2928,2937,2946,2953,2961,2968,2975,2982,2990,2998,3006,3013,3020,3028,3035,3044,3050,3058,3063,3070,3078,3085,3093,3099,3107,3115,3123,3129,3137,3143,3151],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":76,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",266.75,271.82,266.265,0.03,1608513.29903,35981,269.7937,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",264.6,271.4943,262.03,269.72,5.14,1.94,2004685.863391,42582,268.732,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",261.515,267.27,255.8,264.58,0.35,0.13,2056815.632667,43257,263.6776,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",253.25,264.43,252.535,264.23,8.92,3.49,2529727.983307,50919,262.5541,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",256.92,260.35,254.794,255.31,3.06,1.21,2521844.798055,47199,256.9769,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",250,252.95,248.51,252.25,-1.3,-0.51,2190117.728788,46413,251.653,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",257.2,259.105,251.64,253.55,-2.2,-0.86,3597157.096225,68147,254.1226,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":126,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",252.68,257.31,250.0862,255.75,-0.05,3318650.090589,65962,253.8581,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":162,"volume":281,"transactions":282,"vwap":283},"2026-09-24",258.7,263.4514,255.62,255.87,-0.61,2751870.122813,52678,258.8132,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":106,"percent_change":126,"volume":290,"transactions":291,"vwap":292},"2026-09-23",259.15,263.82,250.26,256.48,4354279.553058,75262,255.5018,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",256.88,264.59,254.57,256.78,-4.97,-1.9,4177791.982094,75345,259.0678,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",269.36,275.965,259.5,261.75,-11.38,-4.17,3393482.401024,67673,264.6007,{"date":316,"open":317,"high":30,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",272.24,271.42,273.13,-1.08,-0.39,10174358.730675,62159,273.2555,{"date":326,"open":327,"high":328,"low":329,"close":328,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",261.44,274.21,260.5,9.58,3.62,3577017.441829,63818,271.5492,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":106,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",260.46,267.29,259.355,264.63,-0.11,2671652.865576,55892,264.5304,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":237,"volume":352,"transactions":353,"vwap":354},"2026-09-15",258.12,266.6991,257.97,264.93,7.87,2784965.02564,53171,264.0178,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",263.1,264.86,253.41,257.06,-2.41,-0.93,3636762.654722,63253,257.7289,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",258.63,265.43,258.5,259.47,0.96,0.37,2581969.14856,49289,260.9396,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",263.76,257.855,258.51,-2.27,-0.87,2942953.564917,55130,260.0478,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",262.19,263.6587,257.931,260.78,1.64,0.63,2182099.515429,49475,260.5764,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",260,261,258.3,259.14,4.05,1.59,2510872.738474,47069,259.4498,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",251.78,256.9757,248,255.09,0.43,0.17,2285019.176078,44979,254.5332,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",255.81,260.68,253.99,254.66,-1.43,-0.56,2718117.522973,49559,256.3097,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",250.09,258.48,249.47,256.09,4.07,1.61,2860728.859886,54721,255.7545,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",251.66,252.05,247.135,252.02,5.44,2.21,3099715.729464,47892,250.1701,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",248.12,250.66,243.15,246.58,2.57,1.05,4442591.593372,49576,246.4204,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-28",241.22,244.655,239.87,244.01,4.2,1.75,1729184.723623,33752,243.4082,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-27",242.53,244.65,237.125,239.81,-2.42,-1,2420608.635419,36920,240.0193,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-26",234.06,244.15,233.55,242.23,5.33,2.25,2235653.154521,41085,241.3763,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",239.5,242,236.56,236.9,-5.06,-2.09,2176553.556465,38397,238.5333,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-24",241.1,246,239.505,241.96,-0.91,-0.37,2301490.900746,40935,241.6474,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-21",240.28,244.47,240,242.87,2.87,1.2,2653862.071582,38539,242.2955,{"date":531,"open":532,"high":533,"low":534,"close":523,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-20",243.26,246.95,239.28,-2.29,-0.95,2887146.841939,51454,242.8568,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-19",244.24,244.7323,240.2201,242.29,-1.2,-0.49,2976460.501191,53116,242.36,{"date":552,"open":523,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-18",243.6,238.2,243.49,2.94,1.22,3062970.775968,51559,241.8372,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-17",234.5,240.67,232.96,240.55,6.94,2.97,3648619.59552,56637,239.6106,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":179,"percent_change":415,"volume":578,"transactions":579,"vwap":580},"2026-08-14",232.66,236.14,229.4175,233.61,2594180.906376,49186,233.2324,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-13",223.97,232.89,223.42,232.61,7.03,3.12,2305919.054461,45893,230.2137,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":557,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-12",221.23,226.6,225.58,0.54,2480705.943279,45939,225.0952,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-11",215,224.68,214.205,224.36,8.84,4.1,2625954.266512,52335,222.5618,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-10",207.91,215.85,206.97,215.52,11.61,5.69,2770977.728137,45308,214.1025,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-07",202.44,206.04,200.5,203.91,-1.61,-0.78,2505958.121851,39026,203.935,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":568,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-06",208.97,210.28,201.25,205.52,1.47,2133013.050449,48400,204.7767,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-05",209.82,211.43,200.31,202.55,-3.34,-1.62,3303313.970162,61856,202.8193,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":106,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-04",202.43,206.84,200.6,205.89,-0.15,3439994.415475,59751,205.3873,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-08-03",209.15,211.59,205.06,206.19,-5.49,-2.59,1988545.519456,44434,207.5454,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-31",213.5,213.99,208.86,211.68,1.08,0.51,2909058.219579,38918,211.3432,{"date":688,"open":689,"high":681,"low":628,"close":690,"change":691,"percent_change":25,"volume":692,"transactions":693,"vwap":694},"2026-07-30",205,210.6,3.79,1943237.557253,46604,210.0435,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":372,"percent_change":77,"volume":701,"transactions":702,"vwap":703},"2026-07-29",210,211.656,206,206.81,2223431.823649,45857,208.1272,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":536,"volume":711,"transactions":712,"vwap":713},"2026-07-28",208.49,210.11,205.18,205.85,-1.97,2079137.549622,41846,206.684,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":460,"percent_change":683,"volume":720,"transactions":721,"vwap":722},"2026-07-27",203.9,208.95,200.8,207.82,1935153.608311,42011,207.1176,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":50,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-24",206.21,210.635,205.35,206.77,-0.1,1662655.623122,41884,207.532,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-23",214.58,215.31,205.755,206.98,-4.43,-2.1,3719121.034867,64878,209.2898,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":260,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-22",216,216.08,210.27,211.41,-0.41,2584307.386754,48072,212.3606,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-21",210.88,212.39,209.38,212.27,3.47,1.66,2241422.12386,43750,211.1314,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":205,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-20",206.07,211.045,208.8,0.94,2119652.743824,46018,209.1834,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-17",205.62,207.14,203.45,206.86,5.54,2.75,2362300,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-16",198.31,202.72,197.62,201.32001,5.16,2.63,2627700,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-15",200.36,200.46001,194.2,196.16,-5.29,-2.63,2471200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":405,"volume":808,"transactions":9,"vwap":806},"2026-07-14",200,201.66,198.46001,201.45,3.16,2853200,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-13",192.24001,198.58,191.12,198.28999,9.93,5.27,3092100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":100,"volume":825,"transactions":9,"vwap":823},"2026-07-10",191.84,193.039993,186.089996,188.36,-1.46,2664500,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-09",188.98,190.66,187.22,189.82001,2.01,1.07,2599400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-08",182.44,189.87,181.62,187.81,8.97,5.02,3816900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-07",178.57001,180.89,175.88,178.84,1.51,0.85,2516600,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":93,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-07-06",175.44,179.24001,177.33,0.52,1921300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-02",176,179.16,174.59,176.42,1.92,1.1,1957500,{"date":870,"open":871,"high":864,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-01",169.71001,169.69,174.5,5.45,3.22,2481500,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-30",175.080002,175.63,168.83,169.050003,-5,-2.87,3668100,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-29",173.99001,177.99001,173.58,174.050003,2.4,1.4,2680300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":341,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-26",171,173.61,170.75,171.64999,-0.06,3027200,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":588,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-25",166.92,173.029999,166.87,171.75999,1.85,2784100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":482,"volume":918,"transactions":9,"vwap":916},"2026-06-24",167.38,170.25,165.47,168.64,-1.7,3363900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-23",168.5,171.81,166.96001,170.34,1.93,1.15,3320200,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-22",166.32001,169.14,164.81,168.41,2.27,1.37,3796700,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-18",165.69,167,164.10001,166.14,-1.03,-0.62,5626600,{"date":947,"open":900,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-17",171.94,166.91,167.17,-4.83,-2.81,4311100,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-16",170.64999,173.039993,170.41,172,-1.26,-0.73,1802800,{"date":964,"open":965,"high":873,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-15",173.59,171.020004,173.25999,-6.19,-3.45,3029300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-12",177.61,181.87,176.71001,179.45,1.35,0.76,2706700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-11",185.28,185.75,177.87,178.10001,-3.62,-1.99,2035100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-10",180.88,185.98,179.7,181.72,2.72,1.52,2029300,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":361,"volume":1005,"transactions":9,"vwap":1003},"2026-06-09",182.11,182.99001,176.96001,179,-4.42,1682400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-08",185.029999,188,182.16,183.42,0.34,0.19,1938100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":131,"volume":1022,"transactions":9,"vwap":1020},"2026-06-05",183.63,186.050003,181.11,183.080002,-1.06,2229200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-04",182.38,186.19,181.17999,184.14,-0.54,-0.29,1309800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-03",184,187.52,182.21001,184.67999,2.12,1.16,1846200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-02",179.53999,183.2,179.27,182.56,2.32,1.29,1309300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-06-01",178,182.62,177.25,180.24001,4.36,2.48,1881200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":848,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":848},"2026-05-29",175.97,177.41,174.34,-0.83,-0.47,3299000,{"date":1068,"open":1054,"high":1069,"low":1070,"close":975,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":975},"2026-05-28",179.39999,176.029999,2.08,1.19,2234100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":415,"volume":1081,"transactions":9,"vwap":1079},"2026-05-27",171.35001,176.55,170.020004,174.63,0.75,2388000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-26",175.7,179.92999,173.78999,173.88,-3.81,-2.14,1748500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-22",174.37,178.19,173.50999,177.69,3.64,2.09,1898500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":891,"change":798,"percent_change":1105,"volume":1106,"transactions":9,"vwap":891},"2026-05-21",181.28,181.63,173.23,-2.95,2718200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-20",182.95,184.72,177.3,179.34,-3.04,-1.67,2240000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1025,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1025},"2026-05-19",181.0099945,183.7,177.75999,2.58,1.43,2842200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-18",173.49001,180.070007,171.84,179.8,3.6,2.04,1984000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-15",173.39,176.53999,173.12,176.2,4.69,2.73,2066200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-14",172.24001,173.60001,170.69,171.50999,-0.31,-0.18,2186000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-13",176.16,177.020004,170.84,171.82001,-3.61,-2.06,3347000,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":76,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-05-12",176.84,177.64999,175.10001,175.42999,0.04,3256900,{"date":1169,"open":1095,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":449,"volume":1174,"transactions":9,"vwap":1172},"2026-05-11",176.34,171.56,175.36,3.8,2432400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1171,"change":1180,"percent_change":925,"volume":1181,"transactions":9,"vwap":1171},"2026-05-08",168.080002,171.96001,166.82001,3.25,2917700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":987,"volume":1189,"transactions":9,"vwap":1187},"2026-05-07",168.39,170.21001,165.44,168.31,-3.41,2477500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-06",173.55,175.45,169.89,171.72,-8.54,-4.74,2379200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":179,"volume":1206,"transactions":9,"vwap":1204},"2026-05-05",178.75999,181.41,177.92999,180.25999,1.79,1687800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1048,"volume":1214,"transactions":9,"vwap":1212},"2026-05-04",176.17999,180.67,175.13,178.47,2.28,2368800,{"date":1216,"open":1052,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-05-01",180.25,172.78,176.19,-2.96,-1.65,2431700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-30",172.58,179.38,171.48,179.14999,5.66,3.26,3613300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1126,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1126},"2026-04-29",165.14999,177.16,165,8.36,5.06,3756700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":116,"percent_change":394,"volume":1246,"transactions":9,"vwap":1245},"2026-04-28",166.75999,167.2,164.56,165.13,2828900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":941,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":941},"2026-04-27",163.25,166.98,163.13,1.25,0.77,2771200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1071,"volume":1262,"transactions":9,"vwap":1260},"2026-04-24",161,162.96001,160.050003,162.85001,3.32,2434300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-23",161.42999,162.57001,158,159.53,-1.12,-0.7,2287100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-22",160.75999,161.85001,159.81,160.64999,1.27,0.8,1945500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-21",157.55,160.080002,155.58,159.38,3.63,2.33,1807200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":944,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-20",155.83,157.12,154.64,155.75,-0.4,2119600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-17",157.080002,158.44,153.58,156.37,-6.96,-4.26,3694400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-16",161.89999,165.029999,161.88,163.33,1.89,1.17,2480700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-15",157.89999,161.86,156.91,161.44,2.68,1.69,2311400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-14",159.37,160.24001,157.17,158.75999,-1.64,-1.02,2481000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":926,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-04-13",161.059998,162.64,158.39999,160.39999,0.72,3221900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-10",160.19,161.60001,156.52,159.25,-1.82,-1.13,2927100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-04-09",168.0099945,170,159.89999,161.070007,-6.93,-4.12,3309700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-08",166.7,168.85001,163.17,168,-6.7,-3.84,3781400,{"date":1370,"open":1371,"high":1372,"low":1147,"close":1373,"change":799,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-04-07",172.10001,177.14999,174.7,-1.48,3815600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":857,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":857},"2026-04-06",175.47,177.36,173.67,1.12,0.64,2247700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-04-02",180.64,181.28999,174.82001,176.21001,0.57,0.32,2947100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-04-01",180.0099945,181.25999,173.14999,175.64,-6.54,-3.59,5707000,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":799,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-31",185.020004,187.37,178.63,182.17999,-1.42,4551400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-30",189.5,190.61,184.75,184.81,-3.47,-1.84,2805300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1047,"volume":1426,"transactions":9,"vwap":1424},"2026-03-27",183.25999,188.53,181.96001,188.28,4.27,3568400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":995,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-26",181.36,187.57001,181.31,184.0099945,1.5,3275800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1387,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1387},"2026-03-25",181.89999,185.23,179.75999,-2.83,-1.54,2658200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-24",178.78,185.37,178.25999,184.12,7.36,4.16,4235500,{"date":1453,"open":1454,"high":1455,"low":897,"close":1456,"change":1048,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-23",171.12,178.59,176.75999,0.74,3060900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1378,"change":884,"percent_change":629,"volume":1464,"transactions":9,"vwap":1378},"2026-03-20",178.31,178.87,174.92,6069200,{"date":1466,"open":1093,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-19",179.020004,173.25,178.34,5.6,3.24,5247900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1477,"change":194,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-18",174.89999,177.42,172.74001,0.02,4505800,{"date":1481,"open":1482,"high":1483,"low":1147,"close":1484,"change":100,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-17",174.62,175.21001,172.71001,-0.44,3685300,{"date":1488,"open":1489,"high":1490,"low":897,"close":1491,"change":1457,"percent_change":415,"volume":1492,"transactions":9,"vwap":1491},"2026-03-16",173.22,174.67999,173.48,3140300,{"date":1494,"open":1495,"high":1209,"low":1496,"close":1477,"change":1497,"percent_change":630,"volume":1498,"transactions":9,"vwap":1477},"2026-03-13",172.89,172.16,-1.35,3607100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-12",169.55,178.38,169.5,174.089996,4.59,2.71,6527700,{"date":1509,"open":1510,"high":1503,"low":1511,"close":1503,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1503},"2026-03-11",163.34,162.63,7,4.31,3783000,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1148,"volume":1522,"transactions":9,"vwap":1520},"2026-03-10",162,165.86,160.62,162.5,-0.5,3616400,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1220,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-03-09",168.020004,161.74001,163,-1.78,4719000,{"date":1531,"open":1532,"high":1533,"low":1345,"close":1534,"change":111,"percent_change":1030,"volume":1535,"transactions":9,"vwap":1534},"2026-03-06",166.61,167.82001,165.96001,3481100,{"date":1537,"open":1179,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-05",169.62,164.34,166.44,1.72,1.04,4350000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-04",158.67999,165.080002,158.31,164.72,4.94,3.09,2823100,{"date":1554,"open":1517,"high":1555,"low":1556,"close":1557,"change":1296,"percent_change":167,"volume":1558,"transactions":9,"vwap":1557},"2026-03-03",163.38,156.24001,159.78,2919300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":691,"volume":1566,"transactions":9,"vwap":1564},"2026-03-02",159.50999,160.64,155.77,160.17999,5.85,2939500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1570,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1570},"2026-02-27",152.21001,154.33,149.71001,1.87,1.23,4251200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-26",151,154.24001,149.14,152.46001,0.55,0.36,2476200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-25",154.97,155.28,149.73,151.91,-2.45,-1.59,2856400,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":547,"percent_change":121,"volume":1599,"transactions":9,"vwap":1598},"2026-02-24",153.78999,154.83,152.0099945,154.36,1712100,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":131,"volume":1607,"transactions":9,"vwap":1605},"2026-02-23",154.17999,157.2,152.25999,154.85001,-0.9,2904900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1295,"change":1012,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1295},"2026-02-20",155.029999,157.050003,154,0.22,2604100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":987,"percent_change":960,"volume":1621,"transactions":9,"vwap":1620},"2026-02-19",158.21001,159.070007,155.10001,155.41,2301500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":111,"volume":1629,"transactions":9,"vwap":1627},"2026-02-18",159.72,160.42999,156.85001,157.39999,-0.76,2608600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":629,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-02-17",160,162.25999,156.31,158.16,-1.01,4098400,{"date":1639,"open":1640,"high":1276,"low":1641,"close":1642,"change":1643,"percent_change":493,"volume":1644,"transactions":9,"vwap":1642},"2026-02-13",155.60001,155,159.77,3.51,1806100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-12",161.17,163.78999,156.070007,156.25999,-5.24,-3.24,2274900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-11",159.48,161.53,158.089996,161.5,4.19,2.66,2048200,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":126,"volume":1670,"transactions":9,"vwap":1668},"2026-02-10",157.17999,157.62,155.78999,157.31,-0.19,1537000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":106,"percent_change":1669,"volume":1677,"transactions":9,"vwap":1676},"2026-02-09",159,159.050003,156.14,157.5,2118500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-06",154.71001,159.14999,154.7,157.8,3.37,2.18,2414600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-05",152.3,154.59,150.19,154.42999,-0.26,-0.17,2501400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-04",150,155.99001,148.39999,154.69,6.6,4.46,4674200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1565,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-02-03",143.25,148.10001,141.44,148.089996,4.11,4261400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-02-02",141,143.10001,140.19,142.24001,-1.32,-0.92,2606900,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-30",143.089996,143.77,140.64,143.56,-0.52,-0.36,1869800,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-29",145,147.96001,143.98,144.080002,2,1.41,2290900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-28",141.28,142.36,139.36,142.080002,2.07,1.48,1676400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-27",141.5,142.5,139.92,140.0099945,-0.38,-0.27,1626200,{"date":1759,"open":1724,"high":1707,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-26",139.95,140.39,-1.15,-0.81,1341700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":321,"percent_change":1756,"volume":1771,"transactions":9,"vwap":1770},"2026-01-23",143.71001,146.88,141.46001,141.53999,2046800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-22",140.84,143.13,140.050003,141.92999,0.29,0.2,2545900,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-21",141.24001,143.83,140.39999,141.64,3.17,2.29,2549400,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1013,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2026-01-20",139,140.24001,136.78999,138.47,0.14,2128000,{"date":1799,"open":1792,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-16",140.78,138.020004,138.28,-1.73,-1.24,2438200,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1754,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1754},"2026-01-15",140.3,141.72,139.39999,-1.38,-0.98,2005000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1322,"volume":1821,"transactions":9,"vwap":1819},"2026-01-14",139.34,143.27,138.66,141.39,3.69,2309100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1762,"percent_change":1064,"volume":1828,"transactions":9,"vwap":1827},"2026-01-13",138.53999,140.67999,137.57001,137.7,2794000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-12",141.74001,141.85001,137.86,138.85001,-3.31,-2.33,2401300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1158,"percent_change":426,"volume":1844,"transactions":9,"vwap":1843},"2026-01-09",144.88,145.67999,141.7,142.16,2710200,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-08",138.59,144.85001,136.69,144.22,6.34,4.6,2945900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1573,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2026-01-07",138,143.11,135.50999,137.88,0.9,4179400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2026-01-06",139.74001,140.60001,136.12,136.64999,-3.33,-2.38,2996000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2026-01-05",136,141.99001,135.8,139.98,9.41,7.21,4819500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1072,"volume":1887,"transactions":9,"vwap":1885},"2026-01-02",129,130.63,128.73,130.57001,1.53,1777100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1728,"percent_change":1296,"volume":1894,"transactions":9,"vwap":1893},"2025-12-31",129.8,130.17999,127.99,129.039993,1339000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1080,"volume":1902,"transactions":9,"vwap":1900},"2025-12-30",129.059998,129.75999,128.64999,129.56,0.97,1482600,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-29",128.53999,128.78999,127.16,128.59,0.84,0.66,1599500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":57,"percent_change":249,"volume":1918,"transactions":9,"vwap":1917},"2025-12-26",128.22,128.98,127.37,127.75,1317400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-24",129.12,130.059998,128.41,-0.71,-0.55,972000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1921,"change":216,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1921},"2025-12-23",128.99001,129.74001,128.60001,0.1,1708200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1929,"change":1932,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1929},"2025-12-22",130.48,131.059998,128.94,0.08,1485700,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":162,"percent_change":1669,"volume":1947,"transactions":9,"vwap":1946},"2025-12-19",129.45,130.64999,128,128.89,4842500,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-18",132.25,132.45,127.94,129.13,-2.86,-2.17,2677700,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-17",132.029999,133,130,131.99001,0.21,0.16,4603900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-16",140.16,140.97,131.46001,131.78,-9.73,-6.88,4971400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":76,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-12-15",141.36,141.78,139.48,141.50999,0.05,2992400,{"date":1984,"open":1985,"high":1986,"low":1800,"close":1709,"change":987,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1709},"2025-12-12",143.67,144.050003,-1.39,1932200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1755,"percent_change":1693,"volume":1995,"transactions":9,"vwap":1994},"2025-12-11",142,144.96001,141.45,143.42999,2923500,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-12-10",139.83,143.85001,138.89999,143.81,3.93,2.81,2110200,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-12-09",138.58,140.57001,137.89,139.88,0.82,0.59,1309100,{"date":2015,"open":2016,"high":1776,"low":2017,"close":2018,"change":106,"percent_change":43,"volume":2019,"transactions":9,"vwap":2018},"2025-12-08",138.41,137.55,139.059998,2525900,{"date":2021,"open":2022,"high":2023,"low":2024,"close":1744,"change":901,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1744},"2025-12-05",139.71001,142.53,139.23,-0.04,2346000,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1148,"volume":2034,"transactions":9,"vwap":2032},"2025-12-04",139.72,140.58,137.17,139.42,-0.43,2179000,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1213,"percent_change":761,"volume":2041,"transactions":9,"vwap":2040},"2025-12-03",138.34,140.28,137.080002,139.85001,2186600,{"date":2043,"open":2044,"high":1864,"low":2045,"close":1826,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1826},"2025-12-02",139.37,136.25,-2.19,-1.57,2037800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":1131,"volume":2056,"transactions":9,"vwap":2054},"2025-12-01",136.97,140.71001,136.83,139.75999,2.8,2064200,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1737,"percent_change":1747,"volume":2063,"transactions":9,"vwap":2062},"2025-11-28",135.42999,137.92999,135.23,136.96001,942700,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-26",133.94,136.38,133.88,134.96001,0.83,0.62,1128400,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-25",132.69,134.63,131.070007,134.13,0.93,0.7,1791600,{"date":2083,"open":2084,"high":2085,"low":1883,"close":2086,"change":1728,"percent_change":321,"volume":2087,"transactions":9,"vwap":2086},"2025-11-24",133.69,134.22,133.2,3034200,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-21",131.91,134.53999,130.67,133.72,1.73,1.31,2324900,{"date":2098,"open":2099,"high":2100,"low":2101,"close":1962,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1962},"2025-11-20",134.82001,137.0099945,131.95,-2.5,-1.86,2155100,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1440,"volume":2112,"transactions":9,"vwap":2110},"2025-11-19",135.75999,135.85001,133.050003,134.49001,-3.92,2927200,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2016,"change":2118,"percent_change":1048,"volume":2119,"transactions":9,"vwap":2016},"2025-11-18",136.020004,139.039993,135.77,1.76,2387500,{"date":2121,"open":2122,"high":2122,"low":2123,"close":1867,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1867},"2025-11-17",140.73,136.19,-5.67,-3.98,2812900,{"date":2128,"open":2129,"high":1707,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-14",141.58,139.53999,142.32001,2.82,2.02,2633700,{"date":2136,"open":2037,"high":2137,"low":2037,"close":2138,"change":1747,"percent_change":833,"volume":2139,"transactions":9,"vwap":2138},"2025-11-13",140.59,139.5,2444200,{"date":2141,"open":2142,"high":2143,"low":2144,"close":1801,"change":1440,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1801},"2025-11-12",140.10001,141.75,137.85001,-2.01,2057800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":405,"volume":2154,"transactions":9,"vwap":2152},"2025-11-11",139.60001,142.94,139.56,140.85001,2.2,2215800,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2080,"percent_change":683,"volume":2161,"transactions":9,"vwap":2160},"2025-11-10",137.66,139.87,135.74001,138.64999,1927400,{"date":2163,"open":2164,"high":2165,"low":1867,"close":2166,"change":167,"percent_change":1149,"volume":2167,"transactions":9,"vwap":2166},"2025-11-07",138.69,140.75999,137.95,2123900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":934,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-11-06",136.62,140.41,136.35001,138.2,1.67,2073800,{"date":2177,"open":2178,"high":2060,"low":2179,"close":2180,"change":2181,"percent_change":216,"volume":2182,"transactions":9,"vwap":2180},"2025-11-05",135.99001,135.059998,135.92999,0.18,2206900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1955,"percent_change":2047,"volume":2189,"transactions":9,"vwap":2188},"2025-11-04",135.35001,136.58,133.37,135.75,2665400,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2095,"volume":2197,"transactions":9,"vwap":2195},"2025-11-03",136.72,138.92999,134.58,137.92,1.78,2636900,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":362,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-10-31",136.7,137.64999,135.25,136.14,-0.68,1917700,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":362,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-10-30",137.27,141.37,136.059998,137.070007,-0.67,3093600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":1856,"change":2219,"percent_change":1180,"volume":2220,"transactions":9,"vwap":1856},"2025-10-29",132.53999,138.78,130.8,4.34,4455900,{"date":2222,"open":2223,"high":2159,"low":2224,"close":2224,"change":2225,"percent_change":248,"volume":2226,"transactions":9,"vwap":2224},"2025-10-28",134.070007,133.66,-1.76,2366800,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-27",135.31,136.13,134.089996,135.42,0.44,0.33,2501700,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1064,"percent_change":280,"volume":2242,"transactions":9,"vwap":2241},"2025-10-24",136.84,137.35001,134.95,134.98,1697900,{"date":2244,"open":2245,"high":2051,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-23",132.25999,132.13,135.81,4.41,3.36,2824200,{"date":2252,"open":2253,"high":1970,"low":1917,"close":2254,"change":2055,"percent_change":1685,"volume":2255,"transactions":9,"vwap":2254},"2025-10-22",129.16,131.39999,2144700,{"date":2257,"open":2258,"high":2259,"low":2260,"close":1931,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1931},"2025-10-21",130.56,130.64,126.92,-1.74,-1.33,2315000,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":833,"percent_change":2070,"volume":2269,"transactions":9,"vwap":2268},"2025-10-20",129.37,131.089996,130.34,1997900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":93,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-10-17",129.029999,130.85001,128.39,129.27,0.71,1756900,{"date":2279,"open":1961,"high":2259,"low":2280,"close":2281,"change":2282,"percent_change":362,"volume":2283,"transactions":9,"vwap":2281},"2025-10-16",127.67,128.36,-1.21,2161400,{"date":2285,"open":2286,"high":2287,"low":1884,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-15",131.92,132.32001,129.57001,-1.27,-0.97,1864600,{"date":2293,"open":2294,"high":2295,"low":2280,"close":2296,"change":460,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-10-14",128.14,132.97,130.84,0.81,1941300,{"date":2300,"open":1945,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-13",129.97,127.55,129.78999,3.03,2.39,1219100,{"date":2308,"open":2309,"high":2310,"low":31,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-10",130.020004,131.72,126.76,-4.33,-3.3,1963600,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2267,"change":50,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2267},"2025-10-09",132.12,133.039993,130.47,-0.16,1577000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":1763,"volume":2329,"transactions":9,"vwap":2327},"2025-10-08",132.55,132.84,130.39999,131.3,-1.07,1772500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1925,"percent_change":750,"volume":2336,"transactions":9,"vwap":2335},"2025-10-07",132.60001,132.89999,129.32001,132.37,1917800,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-06",133.080002,135.17999,131.77,132.92,-0.09,-0.07,1610000,{"date":2347,"open":2348,"high":2349,"low":2342,"close":2350,"change":2351,"percent_change":426,"volume":2352,"transactions":9,"vwap":2350},"2025-10-03",136.99001,138.14,133.0099945,-1.93,2000400,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":215,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-10-02",134,136.2,133.27,134.94,0.26,1829300,{"date":2362,"open":2185,"high":2363,"low":2364,"close":2365,"change":426,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-10-01",136.45,134.23,134.59,-1.05,2258200,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2115,"change":2373,"percent_change":1349,"volume":2374,"transactions":9,"vwap":2115},"2025-09-30",136.31,137.21001,134.19,-1.55,2239900,{"date":2376,"open":2377,"high":2377,"low":2378,"close":1826,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1826},"2025-09-29",139.62,136.39999,-1.89,-1.36,2810500,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-26",139.78,142.35001,138.67999,139.46001,0.38,0.27,2891100,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-25",136.47,139.57001,134.97,139.080002,2.49,1.82,5158900,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1513,"percent_change":1230,"volume":2406,"transactions":9,"vwap":2405},"2025-09-24",133.020004,137.69,132.64,136.59,3000800,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1506,"percent_change":1098,"volume":2413,"transactions":9,"vwap":2412},"2025-09-23",130.28999,133.96001,130.13,132.28,3815500,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2288,"change":661,"percent_change":126,"volume":2419,"transactions":9,"vwap":2288},"2025-09-22",129.23,131.24001,128.63,3361900,{"date":2421,"open":2310,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":1804,"volume":2426,"transactions":9,"vwap":2424},"2025-09-19",132.0099945,128.38,129.72,-1.63,9244700,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-09-18",134.10001,130.94,131.35001,-1.79,-1.34,3180300,{"date":2436,"open":2287,"high":2437,"low":2438,"close":2439,"change":1932,"percent_change":1939,"volume":2440,"transactions":9,"vwap":2439},"2025-09-17",134.75999,132,133.14,3287600,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2318,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2318},"2025-09-16",132.14999,133.59,131.5,1.86,1.42,1767500,{"date":2450,"open":2451,"high":2246,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-15",130.78999,130.16,131.17999,0.4,0.31,1730000,{"date":2458,"open":2075,"high":2459,"low":2460,"close":2461,"change":2261,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-09-12",133.3,130.69,130.78,-1.31,1380600,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":867,"percent_change":1909,"volume":2470,"transactions":9,"vwap":2469},"2025-09-11",131.44,133.36,131.11,132.52,2155900,{"date":2472,"open":2473,"high":2084,"low":2281,"close":2474,"change":383,"percent_change":57,"volume":2475,"transactions":9,"vwap":2474},"2025-09-10",131.97,131.42,2424700,{"date":2477,"open":2431,"high":2478,"low":2479,"close":2480,"change":1071,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-09-09",135.22,130.14,132.28999,1.6,2830700,{"date":2484,"open":2485,"high":1951,"low":2486,"close":2487,"change":2433,"percent_change":1332,"volume":2488,"transactions":9,"vwap":2487},"2025-09-08",132.039993,129.85001,130.21001,2802400,{"date":2490,"open":2451,"high":1950,"low":2486,"close":2491,"change":2492,"percent_change":150,"volume":2493,"transactions":9,"vwap":2491},"2025-09-05",131.55,-0.03,1828500,{"date":2495,"open":2259,"high":2496,"low":2497,"close":2498,"change":460,"percent_change":1279,"volume":2499,"transactions":9,"vwap":2498},"2025-09-04",132.17999,129.92999,131.58,1832200,{"date":2501,"open":2445,"high":2502,"low":2503,"close":2504,"change":1835,"percent_change":2505,"volume":1739,"transactions":9,"vwap":2504},"2025-09-03",133.84,129.67,130.53,-2.47,{"date":2507,"open":2508,"high":2509,"low":2422,"close":2502,"change":2359,"percent_change":1013,"volume":2510,"transactions":9,"vwap":2502},"2025-09-02",132.73,133.95,2114000,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1080,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-08-29",132.82001,134.34,132.059998,133.58,0.56,1530700,{"date":2520,"open":2513,"high":2521,"low":2445,"close":2522,"change":1963,"percent_change":1964,"volume":2523,"transactions":9,"vwap":2522},"2025-08-28",133.35001,132.83,1982300,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1140,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-08-27",129.75,133.33,129.22,132.62,2.1,2031700,{"date":2533,"open":2534,"high":2535,"low":2294,"close":2536,"change":373,"percent_change":1778,"volume":2537,"transactions":9,"vwap":2536},"2025-08-26",128.64,130.089996,129.89,2777500,{"date":2539,"open":1943,"high":2540,"low":1915,"close":2541,"change":2542,"percent_change":121,"volume":2543,"transactions":9,"vwap":2541},"2025-08-25",130.92999,129.52,-0.42,2051200,{"date":2545,"open":2546,"high":1944,"low":2547,"close":2548,"change":2549,"percent_change":2248,"volume":2550,"transactions":9,"vwap":2548},"2025-08-22",125,124.88,129.94,5.49,2674100,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2276,"volume":2558,"transactions":9,"vwap":2556},"2025-08-21",122.97,124.7,122.25,124.45,0.88,2174700,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":893,"percent_change":926,"volume":2565,"transactions":9,"vwap":2564},"2025-08-20",122.86,124.29,122.13,123.57,1720300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2212,"percent_change":1925,"volume":2572,"transactions":9,"vwap":2571},"2025-08-19",121.55,124.099998,121.24,122.17,1600400,{"date":2574,"open":2575,"high":2576,"low":2555,"close":2577,"change":100,"percent_change":944,"volume":2578,"transactions":9,"vwap":2577},"2025-08-18",122.43,123.53,122.84,1857900,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2557,"percent_change":1340,"volume":2585,"transactions":9,"vwap":2584},"2025-08-15",123.54,124.85,122.57,123.61,2303700,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-14",121.16,122.95,119.8,122.73,0.15,0.12,2095600,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2598,"change":2600,"percent_change":1038,"volume":2601,"transactions":9,"vwap":2598},"2025-08-13",119.91,122.58,119.54,2.54,2359200,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2174,"percent_change":1738,"volume":2608,"transactions":9,"vwap":2607},"2025-08-12",119.23,121.71,118.64,120.040001,1749200,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1628,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-08-11",119.79,120.7,118.07,118.37,-0.64,1699600,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1694,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-08-08",119.67,120.84,118.88,119.13,-0.14,1694200,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1029,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-08-07",121.53,122.34,119.07,119.3,-0.45,1587400,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-08-06",122.9,123.28,119.28,119.84,-2.23,-1.83,2080700,{"date":2643,"open":2644,"high":2645,"low":2590,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-08-05",122.5,122.64,122.07,0.61,0.5,1512700,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2446,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-08-04",120.28,122.019997,119.6,121.46,1.56,2102200,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2654,"change":2125,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2654},"2025-08-01",121.88,122.39,119.17,-3.22,2162500,{"date":2666,"open":2667,"high":2668,"low":2553,"close":2669,"change":2670,"percent_change":57,"volume":2671,"transactions":9,"vwap":2669},"2025-07-31",124.34,125.029999,123.58,-0.82,3925900,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-07-30",127.22,127.59,123.77,124.4,-4.01,-3.12,3193800,{"date":2682,"open":2683,"high":2684,"low":2685,"close":1923,"change":1340,"percent_change":2517,"volume":2686,"transactions":9,"vwap":1923},"2025-07-29",127.36,128.52,126.080002,2395700,{"date":2688,"open":2689,"high":2690,"low":2689,"close":2691,"change":995,"percent_change":1685,"volume":2692,"transactions":9,"vwap":2691},"2025-07-28",125.56,127.83,127.69,2690400,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":858,"volume":2700,"transactions":9,"vwap":2698},"2025-07-25",125.81,126.79,122.74,124.97,0.65,3666300,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-07-24",126.73,127.099998,122.56,124.32,-3.53,-2.76,3508200,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":1323,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-07-23",126.68,128.059998,126.16,127.85,1.34,2281300,{"date":2719,"open":2720,"high":2721,"low":2695,"close":2714,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2714},"2025-07-22",126,127.57,0.11,0.09,2224900,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2592,"percent_change":2593,"volume":2731,"transactions":9,"vwap":2730},"2025-07-21",126.31,127.76,125.62,126.050003,2505300,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1340,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2737},"2025-07-18",126.45,127.31,125.3,125.9,0.58,3256700,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":850,"percent_change":557,"volume":2746,"transactions":9,"vwap":2745},"2025-07-17",123.46,125.47,123,125.18,2609000,{"date":2748,"open":2749,"high":1905,"low":2750,"close":2751,"change":2752,"percent_change":1400,"volume":2753,"transactions":9,"vwap":2751},"2025-07-16",127.51,123.56,123.67,-4.6,3438000,{"date":2755,"open":1898,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-07-15",130.070007,128.14999,128.27,-0.74,-0.57,1995200,{"date":2763,"open":2764,"high":2431,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-07-14",130.71001,128.45,129.0099945,-2.7,-2.05,1933200,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":987,"volume":2777,"transactions":9,"vwap":2775},"2025-07-11",133.10001,133.53999,131.42999,131.71001,-2.68,1680000,{"date":2779,"open":2460,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":568,"volume":2784,"transactions":9,"vwap":2782},"2025-07-10",134.66,129.82001,134.39,3.88,2711700,{"date":2786,"open":1961,"high":2787,"low":2788,"close":2789,"change":683,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-07-09",132.22,129.66,130.50999,0.39,3160600,{"date":2793,"open":2794,"high":1885,"low":2794,"close":1961,"change":1130,"percent_change":2795,"volume":2796,"transactions":9,"vwap":1961},"2025-07-08",126.63,2.85,3821500,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":1270,"volume":2804,"transactions":9,"vwap":2802},"2025-07-07",126.42,128.39999,125.24,126.4,-0.89,2091000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2070,"percent_change":1910,"volume":2811,"transactions":9,"vwap":2810},"2025-07-03",126.040001,128.44,125.31,127.29,1290900,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-07-02",124.54,126.54,122.96,126.46,3.31,2.69,2128400,{"date":2822,"open":2637,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-07-01",124.43,118.87,123.15,3.85,3.23,2731500,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2630,"change":1981,"percent_change":1166,"volume":2834,"transactions":9,"vwap":2630},"2025-06-30",118.51,120.17,118.18,2060700,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":1720,"percent_change":100,"volume":2841,"transactions":9,"vwap":2840},"2025-06-27",119.64,120.32,118,119.25,10132700,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2832,"change":597,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2832},"2025-06-26",120,120.89,118.86,0.45,3066300,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":416,"percent_change":1796,"volume":2855,"transactions":9,"vwap":2854},"2025-06-25",119.21,120.99,118.5,119.63,2866900,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2047,"percent_change":248,"volume":2862,"transactions":9,"vwap":2861},"2025-06-24",120.64,121.96,118.79,119.46,4171300,{"date":2864,"open":2865,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-06-23",125.46,120.43,121.029999,-3.75,-3.01,4503100,{"date":2872,"open":2873,"high":2727,"low":2874,"close":2875,"change":2025,"percent_change":2492,"volume":2876,"transactions":9,"vwap":2875},"2025-06-20",125.34,123.94,124.78,8494400,{"date":2878,"open":2814,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":1613,"volume":2883,"transactions":9,"vwap":2881},"2025-06-18",126.39,123.52,124.82,0.28,5788600,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2814,"change":2889,"percent_change":1457,"volume":2890,"transactions":9,"vwap":2814},"2025-06-17",124.5,125.76,123.6,0.92,5513800,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":640,"percent_change":526,"volume":2897,"transactions":9,"vwap":2896},"2025-06-16",122.2,124.37,121.58,123.62,4164300,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":394,"percent_change":858,"volume":2904,"transactions":9,"vwap":2903},"2025-06-13",122,123.43,121,122.15,3074600,{"date":2906,"open":2907,"high":2900,"low":2908,"close":2909,"change":1390,"percent_change":77,"volume":2910,"transactions":9,"vwap":2909},"2025-06-12",119.71,119.050003,121.52,2442400,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":493,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-06-11",119.59,121.26,118.25,120.95,1.9,2413800,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-06-10",117.46,120.010002,117.15,118.7,2.6,2.24,2314600,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-06-09",115.75,117.69,114.54,116.099998,1.81,1.58,2804000,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2942},"2025-06-06",113.43,115,112.95,114.29,2.06,1.84,2821100,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":167,"percent_change":43,"volume":2952,"transactions":9,"vwap":2951},"2025-06-05",113.040001,113.46,111.37,112.23,2836300,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2869,"volume":2960,"transactions":9,"vwap":2958},"2025-06-04",115.42,116.69,111.82,112.48,-3.49,3686100,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":1323,"percent_change":1747,"volume":2967,"transactions":9,"vwap":2966},"2025-06-03",114.5,117.77,113.14,115.97,2065500,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":1279,"percent_change":2080,"volume":2974,"transactions":9,"vwap":2973},"2025-06-02",115.080002,115.34,111.19,114.28,2841300,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":546,"percent_change":2366,"volume":2981,"transactions":9,"vwap":2980},"2025-05-30",114.34,114.96,113.16,113.48,4559900,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":1323,"volume":2989,"transactions":9,"vwap":2987},"2025-05-29",112.88,115.050003,112.29,114.68,1.91,2609900,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":2380,"volume":2997,"transactions":9,"vwap":2995},"2025-05-28",115.27,115.46,112.51,112.77,-1.56,2006400,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":526,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-05-27",114.16,115.57,113.080002,114.33,1.06,2832700,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":2592,"percent_change":216,"volume":3012,"transactions":9,"vwap":3011},"2025-05-23",111.52,113.38,111.41,113.13,2248700,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":526,"percent_change":833,"volume":3019,"transactions":9,"vwap":3018},"2025-05-22",111.64,114.040001,109.75,112.98,3588100,{"date":3021,"open":3022,"high":3023,"low":3010,"close":3024,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3024},"2025-05-21",116.66,116.95,111.78,-9.12,-7.54,7211900,{"date":3029,"open":3030,"high":2589,"low":3031,"close":3032,"change":3033,"percent_change":2366,"volume":3034,"transactions":9,"vwap":3032},"2025-05-20",122.31,120.6,120.9,-1.28,2831700,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3040},"2025-05-19",122.78,124.15,121.21,122.18,-3.55,-2.82,3770000,{"date":3045,"open":2873,"high":3046,"low":3047,"close":3048,"change":372,"percent_change":1253,"volume":3049,"transactions":9,"vwap":3048},"2025-05-16",125.82,123.050003,125.73,3242800,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":76,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3055},"2025-05-15",123.029999,125.019997,122.65,124.77,0.06,2372000,{"date":3059,"open":2569,"high":3060,"low":3061,"close":2554,"change":383,"percent_change":172,"volume":3062,"transactions":9,"vwap":2554},"2025-05-14",125.86,123.84,3215900,{"date":3064,"open":2584,"high":3065,"low":3039,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-05-13",126.69,125.57,6.89,5.81,11117000,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":1512,"volume":3077,"transactions":9,"vwap":3075},"2025-05-12",117.54,119.7,117.3,118.68,7.76,4529700,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":2094,"percent_change":2935,"volume":3084,"transactions":9,"vwap":3083},"2025-05-09",110.59,111.17,109.39,110.92,2396800,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":1097,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3090},"2025-05-08",106.39,110.35,106.34,109.19,3.45,2679800,{"date":3094,"open":3095,"high":3089,"low":3096,"close":3097,"change":1964,"percent_change":2592,"volume":3098,"transactions":9,"vwap":3097},"2025-05-07",105.47,104.83,105.55,1748000,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":141,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3104},"2025-05-06",107.2,108.22,105.38,105.39,-1.41,2348500,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":167,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3112},"2025-05-05",105.83,108.57,105.71,106.9,-0.23,2710900,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":1820,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3120},"2025-05-02",105.24,107.49,103.38,107.15,3.57,2588700,{"date":3124,"open":3125,"high":3111,"low":3126,"close":3127,"change":3128,"percent_change":131,"volume":1629,"transactions":9,"vwap":3127},"2025-05-01",104.27,103.35,103.46,-0.6,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":3135,"percent_change":2640,"volume":3136,"transactions":9,"vwap":3134},"2025-04-30",104.36,104.53,102.16,104.059998,-1.94,3211100,{"date":3138,"open":3139,"high":3140,"low":3139,"close":3141,"change":1613,"percent_change":1963,"volume":3142,"transactions":9,"vwap":3141},"2025-04-29",104.33,106.36,106,1564400,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":2934,"percent_change":3149,"volume":3150,"transactions":9,"vwap":3148},"2025-04-28",103.29,106.28,103.029999,105.78,1.74,2295500,{"date":186,"open":3152,"high":3134,"low":182,"close":3153,"change":3154,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3153},103.28,103.97,0.69,0.67,3056400]