[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RJF":3,"homepage-market-summary":35,"stock-historical-RJF":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"RJF","2026-10-08",{"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},"Raymond James Financial, Inc.","NYSE",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Raymond James Financial is a diversified financial services firm that provides wealth management, investment banking, asset management, and capital markets services to individuals, corporations, and municipalities. The firm maintains an extensive catalog of products and services across its business lines. However, the wealth management franchise generates the bulk of its revenue and earnings through a vast network of more than 8,900 independent and employee-affiliated advisors, who collectively managed over $1.7 trillion in client assets as of fiscal year-end 2025. While Raymond James maintains a global footprint, the company derives more than 90% of its revenue and an even larger percentage of its operating income from the United States.","3,878","St Petersburg, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3736,2.16,"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},158.6,157.12,159.28,156.3,157.25,1.35,0.86,1202533.898085,25019,158.0028,182.73,138.82001,1332311.1827287143,45,9788,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},133.89,1250228,456333118.047636,15.28,"2025-04-28",[190,191,201,211,222,232,243,254,265,276,287,297,308,318,329,340,351,362,373,384,395,406,417,428,437,447,458,468,479,490,501,512,522,532,543,554,564,575,584,593,602,613,624,635,645,655,663,671,682,692,702,713,723,734,745,754,765,774,783,790,798,807,814,821,829,838,845,853,862,870,879,887,896,903,912,921,929,937,945,953,961,969,978,987,995,1003,1012,1019,1028,1036,1043,1051,1059,1068,1077,1085,1093,1101,1109,1117,1126,1133,1141,1148,1157,1164,1172,1181,1188,1195,1203,1208,1217,1223,1232,1240,1248,1255,1262,1271,1279,1286,1294,1300,1308,1316,1324,1332,1341,1348,1356,1363,1371,1380,1389,1398,1406,1413,1418,1425,1433,1441,1449,1455,1463,1471,1478,1485,1492,1497,1505,1511,1520,1524,1532,1540,1547,1555,1562,1571,1578,1584,1591,1598,1605,1612,1619,1627,1634,1643,1652,1661,1667,1674,1682,1690,1697,1704,1710,1718,1725,1733,1742,1750,1757,1766,1772,1778,1786,1793,1802,1810,1817,1826,1834,1840,1847,1854,1863,1871,1880,1887,1893,1902,1909,1918,1925,1934,1943,1949,1957,1964,1972,1980,1987,1995,2000,2006,2010,2018,2025,2032,2039,2046,2054,2062,2071,2078,2085,2093,2101,2109,2116,2122,2129,2134,2140,2146,2153,2160,2168,2175,2180,2186,2193,2200,2206,2215,2221,2227,2236,2244,2249,2254,2261,2269,2277,2286,2293,2301,2310,2317,2324,2331,2339,2347,2356,2363,2368,2376,2382,2389,2396,2401,2405,2414,2423,2432,2437,2444,2452,2457,2464,2471,2480,2487,2494,2500,2505,2512,2518,2525,2533,2539,2544,2551,2558,2564,2569,2576,2584,2591,2596,2600,2608,2614,2622,2630,2636,2642,2650,2658,2666,2672,2679,2685,2692,2700,2706,2712,2720,2727,2734,2740,2747,2752,2758,2764,2771,2777,2786,2793,2801,2808,2815,2822,2827,2834,2841,2847,2852,2859,2865,2873,2878,2887,2895,2900,2908,2915,2918,2924,2929,2936,2942,2950,2955,2963,2971,2979,2985,2993,3000,3006,3013],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",158,158.21,156.09,-2.18,-1.37,1418927.704878,18760,157.3286,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":197,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",161.09,162.17,159.3525,159.43,-0.85,976773.437766,18670,159.8973,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-05",158.69,161.615,157.57,160.8,2.59,1.64,1098882.194409,21049,160.4185,{"date":223,"open":224,"high":225,"low":226,"close":194,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",159.5,160.43,156.52,-1.55,-0.97,907727.911041,21169,158.0638,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",156.81,159.81,156.28,159.76,1.74,1.1,975617.020407,22951,158.9244,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-30",159.99,160.78,157.93,158.02,-1.83,-1.14,938922.417508,19000,158.3229,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-29",161.04,161.76,158.67,159.85,-1.31,-0.81,898260.100202,19563,159.7114,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-28",159.59,161.3,158.63,161.16,1.29,0.81,1235877.089021,25347,160.5171,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-25",159.21,161.68,159.135,159.87,1.11,0.7,1012150.01791,23706,160.0437,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":78,"volume":294,"transactions":295,"vwap":296},"2026-09-24",158.27,159.05,155.535,158.76,0.53,1884281.320494,32351,157.8196,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-23",158.52,160.45,157.7,158.23,-1.16,-0.73,1591968.199142,25915,158.5433,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-22",165.4,155.5,159.39,-5.8,-3.51,2161243.196055,38729,159.0836,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-21",166.83,167.29,164.36,165.19,0.44,0.27,824914.161826,19561,165.1844,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-18",164.18,164.9,163.03,164.75,0.98,0.6,3495116.698195,22492,164.6144,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-17",165.94,166.42,162.46,163.77,-0.8,-0.49,1163958.942917,26284,163.5574,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-16",164.92,168.18,162.18,164.57,-4.18,-2.48,1368060.237769,26940,165.1725,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-15",170.38,171.36,168.36,168.75,-2.05,-1.2,970270.892422,21161,168.9228,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-14",173.72,174.09,169.85,170.8,-2.66,-1.53,867774.826973,24307,171.4614,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-11",175.75,176.95,172,173.46,-0.07,-0.04,1042625.981934,20118,173.3249,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-10",175.96,176.33,173.49,173.53,-1.94,-1.11,1145684.017785,24521,173.9367,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-09",176.09,176.61,174.35,175.47,-1.08,-0.61,1120488.269019,21268,175.4558,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-08",177.18,178.64,176.39,176.55,-1.74,-0.98,1293192.731071,23508,177.4016,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":100,"percent_change":227,"volume":434,"transactions":435,"vwap":436},"2026-09-04",179.59,180.41,177.27,178.29,983806.418479,20753,178.5275,{"date":438,"open":421,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-03",181.4,176.0675,181.1,5.15,2.93,1109163.997537,25982,180.3014,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-02",173.85,178.825,173.5,175.95,2.45,1.41,1563740.799778,25616,175.8998,{"date":459,"open":460,"high":461,"low":462,"close":451,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-09-01",176.28,176.64,172.365,-4.67,-2.62,1449969.31235,26400,173.6664,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-31",179.4,179.7,178.09,178.17,-1.19,-0.66,1268193.907242,21449,178.4601,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-28",177.15,179.61,175.93,179.36,3.25,1.85,1772447.129874,27028,178.4956,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-27",176.15,177.4925,174.9101,176.11,-0.58,-0.33,710453.050313,18344,175.7858,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-26",174.39,177.41,168.93,176.69,1.98,1.13,1504531.966548,23588,175.9192,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-25",176.44,174.65,174.71,-1.97,-1.12,857487.769208,18956,175.0241,{"date":523,"open":524,"high":472,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-24",175.35,174.75,176.68,1.48,0.84,675938.093373,17945,176.6543,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-21",173.65,176.32,173.63,175.2,2.85,1.65,1723547.375757,21554,175.1783,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-20",177.97,178.12,171.91,172.35,-5.58,-3.14,1083366.426115,26616,173.8659,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":197,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-19",180.14,181.71,177.37,177.93,-0.76,1130420.447813,20964,178.882,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-18",180.46,180.875,178.95,179.3,-0.18,-0.1,748221.4078,18428,179.7888,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":101,"volume":582,"transactions":199,"vwap":583},"2026-08-17",180.5,181.825,179.31,179.48,-1.33,780859.3492,179.9585,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":570,"percent_change":571,"volume":590,"transactions":591,"vwap":592},"2026-08-14",180.87,182.25,178.9588,180.81,995786.861815,15979,180.9337,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":151,"percent_change":571,"volume":599,"transactions":600,"vwap":601},"2026-08-13",181.77,182.435,179.01,180.99,739752.197421,18496,180.6361,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-12",179.9,181.375,178.96,181.18,1.16,0.64,736742.574531,16834,180.7818,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-11",177.96,181.05,177.95,180.02,0.93,0.52,981382.090674,18762,179.9912,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-10",176.17,180,175.02,179.09,2.53,1.43,811047.549721,19255,179.0558,{"date":636,"open":637,"high":638,"low":626,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-07",178.05,179.21,176.56,-2.77,-1.54,592346.689473,18160,177.1143,{"date":646,"open":647,"high":30,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-06",182,178.34,179.33,-1.22,-0.68,654158.053425,17397,179.5358,{"date":656,"open":627,"high":657,"low":658,"close":659,"change":507,"percent_change":282,"volume":660,"transactions":661,"vwap":662},"2026-08-05",181.87,179.69,180.55,851006.428179,18637,180.5617,{"date":664,"open":665,"high":658,"low":665,"close":666,"change":112,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-04",177.56,178.57,0.5,962532.590589,19522,178.7298,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-08-03",175.98,179.29,175.925,177.68,1.7,0.97,946177.875733,21635,177.552,{"date":683,"open":684,"high":685,"low":686,"close":673,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-31",175,176.91,174.55,1.01,0.58,1192082.736287,21517,175.9392,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":272,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-30",174.33,175.48,172.12,174.97,0.47,872683.636308,20854,174.4607,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-29",176.23,177.065,173.31,174.16,-3.02,-1.7,1265843.760921,24120,174.9557,{"date":714,"open":715,"high":716,"low":717,"close":419,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-28",173.43,178.28,172.99,3.58,2.06,1390340.306306,28966,176.7263,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-27",170.89,174,170.64,173.6,4.3,2.54,1099340.542519,22665,173.2333,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-24",166.86,169.4,164.35,169.3,3.16,1.9,1178041.496724,26718,168.4733,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":402,"volume":751,"transactions":752,"vwap":753},"2026-07-23",169.35,163.01,166.14,-1.87,2256081.528867,34943,165.4752,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-22",167.45,168.97,163.9892,168.01,0.08,0.05,1452013.546906,29357,168.1219,{"date":766,"open":767,"high":768,"low":756,"close":769,"change":117,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-21",168.79,170.09,167.93,-0.23,1511719.658547,27864,168.4617,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":391,"percent_change":780,"volume":781,"transactions":541,"vwap":782},"2026-07-20",168.87,169.295,166.9,168.32,-0.02,1119739.204474,168.094,{"date":784,"open":785,"high":786,"low":787,"close":366,"change":168,"percent_change":788,"volume":789,"transactions":9,"vwap":366},"2026-07-17",167.42,170.69,166.2,-0.79,1320400,{"date":791,"open":725,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-16",171.080002,168.070007,169.7,-0.6,-0.35,1758100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-15",168.56,172.42999,168.38,170.3,2.87,1.71,1084800,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":325,"volume":813,"transactions":9,"vwap":811},"2026-07-14",165.59,168.33,167.42999,0.45,1434600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":250,"percent_change":651,"volume":820,"transactions":9,"vwap":819},"2026-07-13",168.63,169.74001,166.66,166.98,1177100,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":795,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-07-10",170,171.52,167.33,168.12,-0.36,1000400,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-09",167.11,171.62,165.64,168.72,3.37,2.04,1027600,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":168,"volume":844,"transactions":9,"vwap":842},"2026-07-08",167.86,163.92,165.35001,-2.25,1170600,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-07",168.5,166.97,167.60001,1.19,0.72,849200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-06",163,166.75,162.67999,166.41,3.75,2.31,905800,{"date":863,"open":864,"high":865,"low":224,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-02",160.10001,163.98,162.66,4.47,2.83,1573500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-07-01",152.33,158.64999,152.23,158.19,6.16,4.05,1631200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":507,"volume":886,"transactions":9,"vwap":884},"2026-06-30",150.2,152.83,149.89999,152.029999,2.95,1799000,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-29",150.62,152.57001,147.95,149.080002,-0.86,-0.57,1596400,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":496,"percent_change":117,"volume":902,"transactions":9,"vwap":901},"2026-06-26",150.21001,151.020004,146.64,149.94,3229700,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-25",154.14999,155.17,149.55,150.52,-4.27,-2.76,2120500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-24",156.89999,157.050003,154.35001,154.78999,-2.65,-1.68,1579000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":667,"volume":928,"transactions":9,"vwap":926},"2026-06-23",155.50999,157.64999,154.63,157.44,0.79,1603600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":927,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-22",157.14999,158.029999,155.8,156.64999,0.51,1956400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":249,"volume":944,"transactions":9,"vwap":942},"2026-06-18",159.7,160.38,155.60001,155.86,-2.91,3302800,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-17",158.059998,160.16,158.77,0.46,0.29,1534600,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-16",155.75,158.47,158.31,3.6,2.33,1290800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":122,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-15",155.92,156.89,154.23,154.71001,0.2,1512500,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-12",151.089996,155.58,150.25999,154.39999,3.98,2.65,1181100,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-11",150.39999,151.82001,149.34,150.42,-0.17,-0.11,1038000,{"date":988,"open":899,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-10",153.14,150.46001,150.59,-0.78,-0.52,1241500,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":927,"volume":1002,"transactions":9,"vwap":1000},"2026-06-09",150.91,152.52,148.13,151.37,1.18,1160100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-08",151.25,152.50999,150.10001,150.19,-1.26,-0.83,1192400,{"date":1013,"open":1014,"high":874,"low":973,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-05",150.8,151.45,0.94,0.62,884100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-04",147.86,151.23,147.34,150.50999,3.95,2.7,1048100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":151,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-06-03",146.34,147.25,143.92999,146.56,-0.13,1078000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":619,"percent_change":609,"volume":1042,"transactions":9,"vwap":1041},"2026-06-02",145.28999,147.66,143.75999,146.75,1417700,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-01",142.050003,146.72,145.82001,2.41,1.68,1507700,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":454,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-29",141.78,144.8,141.72,143.41,0.99,2484500,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-28",142.59,144.47,141.059998,142,-3.4,-2.34,1818900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-27",150.28999,152.050003,142.31,145.39999,-6.73,-4.42,2303300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":324,"volume":1084,"transactions":9,"vwap":1082},"2026-05-26",151.14,152.91,150.84,152.13,0.67,1511500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":146,"volume":1092,"transactions":9,"vwap":1090},"2026-05-22",150.69,152.38,150.13,151.46001,1.04,1336500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":983,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":983},"2026-05-21",152.089996,152.67999,147.32001,-1.65,-1.09,2141000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":283,"volume":1108,"transactions":9,"vwap":1106},"2026-05-20",151.49001,153.029999,150.089996,152.070007,1.05,1310800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":899,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":899},"2026-05-19",154.11,154.39,151,-3.44,-2.23,1525100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-18",153.81,156.98,153.22,154.46001,0.35,0.23,1069600,{"date":1127,"open":1128,"high":1129,"low":1080,"close":1111,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1111},"2026-05-15",155.24001,155.82001,-1.46,-0.94,1053000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1107,"volume":1140,"transactions":9,"vwap":1138},"2026-05-14",155.029999,156.37,153.39,155.57001,1.61,823900,{"date":1142,"open":1143,"high":916,"low":1144,"close":1145,"change":1146,"percent_change":122,"volume":1147,"transactions":9,"vwap":1145},"2026-05-13",152.42,151.99001,153.96001,0.48,781300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-12",151.059998,154.47,149.73,153.48,2.44,1.62,1249200,{"date":1158,"open":1159,"high":1135,"low":889,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-11",154.38,151.039993,-3.29,-2.13,1254000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":620,"volume":1171,"transactions":9,"vwap":1169},"2026-05-08",154.020004,156.34,153.24001,154.33,0.8,1351400,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-07",158.88,160.60001,152.84,153.53,-5.84,-3.66,1424000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":667,"percent_change":122,"volume":1187,"transactions":9,"vwap":1186},"2026-05-06",159.92999,161.080002,158.080002,159.37,1017300,{"date":1189,"open":1190,"high":235,"low":1191,"close":1192,"change":719,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-05-05",157.3,156.47,158.87,1.31,705000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":234,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":234},"2026-05-04",155.53999,158.14,154.82001,0.61,0.39,847600,{"date":1204,"open":213,"high":213,"low":933,"close":1205,"change":1206,"percent_change":168,"volume":1207,"transactions":9,"vwap":1205},"2026-05-01",156.2,-2.12,772300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-30",153.98,158.75999,153.85001,158.32001,2.74,1.76,1299800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":972,"change":985,"percent_change":390,"volume":1222,"transactions":9,"vwap":972},"2026-04-29",155.37,156.64,153.5,1527000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-28",155.42,158.48,154.92999,155.69,1.39,0.9,1759700,{"date":1233,"open":1221,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-27",155.62,153.46001,154.3,0.88,0.57,1739000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-24",153.19,154.32001,151.57001,153.42,0.01,1272200,{"date":1249,"open":1250,"high":1251,"low":874,"close":1252,"change":402,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-23",152.25999,157.37,153.41,-0.72,3154300,{"date":1256,"open":1257,"high":21,"low":1258,"close":1259,"change":780,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-22",155.56,153.63,154.52,-0.01,2185300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-21",151.95,155.36,151.78,154.53999,2.3,1.51,1397600,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-20",151.27,153.84,152.24001,0.49,0.32,1398100,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":112,"percent_change":141,"volume":1285,"transactions":9,"vwap":1284},"2026-04-17",151.92,153.039993,149.37,151.75,1836700,{"date":1287,"open":1288,"high":1289,"low":1087,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-16",155.19,156.61,150.86,-4.91,-3.15,1427600,{"date":1295,"open":1151,"high":1296,"low":989,"close":1297,"change":730,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-15",156.95,155.77,1.66,1662900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":741,"volume":1307,"transactions":9,"vwap":1305},"2026-04-14",150.89999,154.96001,150.5,153.23,2.86,1354900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1306,"volume":1315,"transactions":9,"vwap":1313},"2026-04-13",145.21001,150.81,145.080002,150.37,4.18,1162000,{"date":1317,"open":1318,"high":1319,"low":1312,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-10",147.78999,147.92999,146.19,-1.95,-1.32,918200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1277,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-04-09",146.78999,148.85001,146.23,148.14,0.22,1157600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-08",144.95,148.44,144.88,147.82001,5.44,3.82,1264300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":609,"percent_change":812,"volume":1347,"transactions":9,"vwap":1346},"2026-04-07",140.92,142.94,139.67,142.38,1317200,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-06",140.60001,142.50999,141.74001,-0.46,-0.32,749800,{"date":1357,"open":1358,"high":1359,"low":31,"close":1360,"change":369,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-04-02",140.97,144.28999,142.2,-0.84,744700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":50,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-04-01",145.37,146.020004,140.5,143.39999,-0.96,1321500,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-31",143.10001,145.28,141.050003,144.78999,3.9,2.77,1819800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-30",142.3,143.73,140.61,140.89,-0.43,-0.3,1234200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-27",142.63,144.089996,139.50999,141.32001,-2.88,-2,1689300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1098,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-26",145.13,145.8,143.31,144.2,-1.13,1324700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1146,"percent_change":78,"volume":1412,"transactions":9,"vwap":1411},"2026-03-25",146.67999,147.42,144.24001,145.85001,907400,{"date":1414,"open":1403,"high":1415,"low":1416,"close":1365,"change":390,"percent_change":72,"volume":1417,"transactions":9,"vwap":1365},"2026-03-24",146.63,143.86,1163800,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":508,"volume":1424,"transactions":9,"vwap":1422},"2026-03-23",147.53999,144.86,145.44,1.63,1098500,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1016,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-20",142.66,144.66,142.27,143.81,0.66,2622600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":293,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-19",141.95,143.67,140.67,142.87,0.37,1275600,{"date":1442,"open":1040,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-18",144.89999,142.17,142.34,-2.17,-1.5,1328100,{"date":1450,"open":1422,"high":1451,"low":1452,"close":1453,"change":146,"percent_change":1146,"volume":1454,"transactions":9,"vwap":1453},"2026-03-17",146.25999,142.69,144.50999,1418000,{"date":1456,"open":1457,"high":1319,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-16",147.12,143.60001,143.82001,-2.15,-1.47,1567600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1229,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-13",145.95,146.97,145.070007,145.97,0.96,1150800,{"date":1472,"open":1366,"high":1473,"low":1403,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-12",147.45,144.58,-3.74,-2.52,1221200,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1480,"change":1354,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1480},"2026-03-11",148.32001,149.92999,146.32001,-0.22,1712200,{"date":1486,"open":1113,"high":1487,"low":1335,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-10",151.98,148.64,-2.55,-1.69,1487300,{"date":1493,"open":1152,"high":1494,"low":1457,"close":1495,"change":893,"percent_change":894,"volume":1496,"transactions":9,"vwap":1495},"2026-03-09",152.28999,151.19,1216500,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1071,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1071},"2026-03-06",153.17,154.28,150.48,-4.25,-2.72,1284600,{"date":1506,"open":1288,"high":1507,"low":1508,"close":23,"change":1509,"percent_change":173,"volume":1510,"transactions":9,"vwap":23},"2026-03-05",157,152.64,0.18,1632600,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-04",154.7,156.84,153.86,156.12,2.36,1.53,1054000,{"date":1521,"open":1087,"high":925,"low":1089,"close":1522,"change":475,"percent_change":1386,"volume":1523,"transactions":9,"vwap":1522},"2026-03-03",153.75999,980700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1237,"volume":1531,"transactions":9,"vwap":1529},"2026-03-02",150.98,156.11,150.23,154.42,1.34,1207400,{"date":1533,"open":931,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-27",157.71001,151.44,153.080002,-6.6,-4.13,1918100,{"date":1541,"open":1542,"high":1543,"low":1213,"close":1544,"change":1530,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-26",159.14,160.86,159.67999,0.85,1363300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1306,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-25",156.50999,160.17,155.64999,158.34,1.84,1200800,{"date":1556,"open":890,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1518,"volume":1561,"transactions":9,"vwap":1559},"2026-02-24",156.59,152.2,155.48,2.35,1128600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-23",156.91,157.89,152.31,153.13,-5.13,-3.24,1379700,{"date":1572,"open":1573,"high":1574,"low":1199,"close":1575,"change":1124,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-20",157.28,158.33,158.25999,0.15,1399200,{"date":1579,"open":1580,"high":1580,"low":1581,"close":932,"change":1582,"percent_change":401,"volume":1583,"transactions":9,"vwap":932},"2026-02-19",159.69,156.39,-3.13,1564600,{"date":1585,"open":1586,"high":1587,"low":1588,"close":270,"change":1589,"percent_change":507,"volume":1590,"transactions":9,"vwap":270},"2026-02-18",158.78,161.58,158.020004,3.13,1338300,{"date":1592,"open":193,"high":1593,"low":1594,"close":932,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":932},"2026-02-17",160,157.42999,-0.65,-0.41,1409500,{"date":1599,"open":1190,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":272,"volume":1604,"transactions":9,"vwap":1602},"2026-02-13",159.47,156,158.67999,1.27,1271000,{"date":1606,"open":1607,"high":1608,"low":884,"close":1609,"change":474,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-12",158.42,159.98,157.41,-0.75,3035600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":173,"percent_change":760,"volume":1618,"transactions":9,"vwap":1617},"2026-02-11",162.78,163.17999,156.53999,158.60001,2791600,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1226,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1226},"2026-02-10",173.029999,174.14,157.19,-15.19,-8.75,4178300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1518,"percent_change":112,"volume":1633,"transactions":9,"vwap":1632},"2026-02-09",171.63,174.0099945,170.48,173.67,972600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-06",169.67,173.059998,169,172.14,4.7,2.81,1067000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-05",169.28,170.42999,167.059998,167.44,-2.45,-1.44,1258200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-04",166.25,171.45,164.45,169.89,3.69,2.22,1511700,{"date":1662,"open":1663,"high":1664,"low":1665,"close":787,"change":250,"percent_change":651,"volume":1666,"transactions":9,"vwap":787},"2026-02-03",167.16,169.73,163.46001,1345800,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":527,"percent_change":112,"volume":1673,"transactions":9,"vwap":1672},"2026-02-02",165.38,168.83,165.059998,167.34,1338600,{"date":1675,"open":1676,"high":840,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-30",166.28,163.7,165.86,-1.75,-1.04,1645200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":163,"volume":1689,"transactions":9,"vwap":1687},"2026-01-29",168,173.47,165.56,167.61,-0.7,2155300,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":163,"volume":1696,"transactions":9,"vwap":1694},"2026-01-28",171.17,167.19,168.31,-0.71,1513700,{"date":1698,"open":1699,"high":378,"low":1700,"close":1701,"change":1702,"percent_change":117,"volume":1703,"transactions":9,"vwap":1701},"2026-01-27",169.31,168.35001,169.020004,-0.67,1333600,{"date":1705,"open":1706,"high":1707,"low":847,"close":1708,"change":1431,"percent_change":1201,"volume":1709,"transactions":9,"vwap":1708},"2026-01-26",169.14,170.59,169.69,918400,{"date":1711,"open":1712,"high":1713,"low":1663,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-23",170.089996,170.72,169.029999,-2.54,-1.48,723100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1269,"percent_change":112,"volume":1724,"transactions":9,"vwap":1723},"2026-01-22",171.67999,172.64,170.37,171.57001,924600,{"date":1726,"open":1727,"high":1720,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-21",168.32001,168.050003,170.059998,2.23,1.33,1101000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-20",168.94,170.63,165.41,167.83,-3.95,-2.3,1084700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1124,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-16",171.020004,173.020004,170.89999,171.78,0.13,1168300,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1253,"percent_change":163,"volume":1756,"transactions":9,"vwap":1755},"2026-01-15",173.22,174.7,171.35001,171.55,1206300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-14",167.050003,172.60001,166.13,172.27,5.08,3.04,1517800,{"date":1767,"open":1768,"high":1769,"low":1678,"close":1693,"change":1770,"percent_change":1446,"volume":1771,"transactions":9,"vwap":1693},"2026-01-13",171.11,171.2,-3.7,1135100,{"date":1773,"open":1774,"high":1744,"low":1775,"close":725,"change":1776,"percent_change":741,"volume":1777,"transactions":9,"vwap":725},"2026-01-12",165.73,165.3,3.18,1258100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1702,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2026-01-09",168.99001,170.12,167.25,167.71001,-0.4,839900,{"date":1787,"open":1788,"high":816,"low":1789,"close":802,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":802},"2026-01-08",164.14,164.070007,3.23,1.96,1340400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-07",167.23,168.98,164.64999,165.14999,-3.71,-2.2,1167700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1518,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2026-01-06",166.78999,169.55,166.080002,168.86,0.91,1049700,{"date":1811,"open":1812,"high":1813,"low":1812,"close":825,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":825},"2026-01-05",163.41,169.64,3.73,2.28,1488600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-02",160.23,163.75999,159.64,163.60001,3.01,1.87,1428600,{"date":1827,"open":1828,"high":1822,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-31",162.89999,160.55,160.59,-1.96,-1.21,740600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1838,"change":641,"percent_change":1131,"volume":1839,"transactions":9,"vwap":1838},"2025-12-30",163.92999,163.94,162.55,779500,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1832,"percent_change":304,"volume":1846,"transactions":9,"vwap":1845},"2025-12-29",165.28,166.039993,163.66,164.089996,604700,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1775,"change":1852,"percent_change":1387,"volume":1853,"transactions":9,"vwap":1775},"2025-12-26",165.61,166.87,164.73,-0.5,571900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-24",166.020004,166.59,164.7,165.8,0.03,0.02,411100,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":770,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-23",166.39999,167.62,164.91,165.77,-0.14,1272100,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-22",163.64999,166.16,162.72,166,2.99,1.83,1357500,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1885,"percent_change":238,"volume":1886,"transactions":9,"vwap":1884},"2025-12-19",160.72,163.74001,163.0099945,2.79,4065200,{"date":1888,"open":1889,"high":1890,"low":1550,"close":1891,"change":788,"percent_change":347,"volume":1892,"transactions":9,"vwap":1891},"2025-12-18",161.41,163.58,160.22,1605500,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-17",162.070007,163.99001,160.84,161.0099945,-0.95,-0.59,1529800,{"date":1903,"open":855,"high":1665,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-16",161.53,161.96001,-0.87,-0.53,1301000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-15",164.56,164.72,161.89999,162.83,-1.02,-0.62,1339000,{"date":1919,"open":1920,"high":1859,"low":1921,"close":1922,"change":1923,"percent_change":391,"volume":1924,"transactions":9,"vwap":1922},"2025-12-12",165.039993,162.53999,163.85001,-0.06,972100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-11",165.45,166.84,163.3,163.91,-3.03,-1.82,1439000,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-10",165.21001,167.67999,164.78,166.94,2.01,1.22,1736100,{"date":1944,"open":1945,"high":1663,"low":1945,"close":1946,"change":1947,"percent_change":812,"volume":1948,"transactions":9,"vwap":1946},"2025-12-09",164.35001,164.92999,0.74,1181900,{"date":1950,"open":1951,"high":1952,"low":1921,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-08",162.94,165.47,164.19,1.06,0.65,1042400,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":293,"percent_change":78,"volume":1963,"transactions":9,"vwap":1962},"2025-12-05",161.97,164.059998,161.87,163.13,1122000,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-04",160.17999,163.34,162.60001,3.81,2.4,1341400,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-03",155.64,158.89999,158.78999,3.15,2.02,881300,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1974,"change":151,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1974},"2025-12-02",156.36,156.92,155.3,-0.12,1194600,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1695,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-12-01",155.61,157.38,155.16,155.83,-0.45,1590300,{"date":1996,"open":1205,"high":1997,"low":1998,"close":1616,"change":927,"percent_change":935,"volume":1999,"transactions":9,"vwap":1616},"2025-11-28",157.67999,155.78999,659400,{"date":2001,"open":2002,"high":234,"low":1267,"close":955,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":955},"2025-11-26",154.91,1.21,0.78,769600,{"date":2007,"open":1153,"high":906,"low":2008,"close":1267,"change":1229,"percent_change":1808,"volume":2009,"transactions":9,"vwap":1267},"2025-11-25",153.059998,1053200,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":57,"volume":2017,"transactions":9,"vwap":2015},"2025-11-24",152.69,153.89999,151.34,153.14999,0.16,2146700,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1298,"percent_change":239,"volume":2024,"transactions":9,"vwap":2023},"2025-11-21",151.85001,154.64999,151.13,152.99001,1510500,{"date":2026,"open":267,"high":2027,"low":1087,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-20",160.71001,151.33,-6.39,-4.05,1850800,{"date":2033,"open":1516,"high":1607,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-19",155.28,157.72,1.94,1.25,952700,{"date":2040,"open":2041,"high":1507,"low":2042,"close":2043,"change":324,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-11-18",154.48,153.27,155.78,0.28,1247100,{"date":2047,"open":2048,"high":1975,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-17",158.7,154.42999,155.34,-3.39,-2.14,1087800,{"date":2055,"open":267,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-14",160.98,158.49001,158.73,-2.44,-1.51,1197400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-13",165.050003,166.24001,160.77,161.17,-4.74,-2.86,1134300,{"date":2072,"open":2073,"high":2074,"low":1822,"close":2075,"change":1970,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-11-12",164.039993,167.94,165.91,1.47,874300,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":2083,"percent_change":335,"volume":2084,"transactions":9,"vwap":2082},"2025-11-11",161.91,164.5,163.50999,1.58,614800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1253,"volume":2092,"transactions":9,"vwap":2090},"2025-11-10",163.45,164.61,160.039993,161.92999,-1.18,1032300,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1815,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-11-07",160.74001,163.2,159.60001,163.11,1.42,908100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":1170,"volume":2108,"transactions":9,"vwap":2106},"2025-11-06",159.8,161.8,159.17,160.83,1.28,1161700,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1229,"percent_change":1237,"volume":2115,"transactions":9,"vwap":2114},"2025-11-05",158.039993,160.2,157.59,159.55,748700,{"date":2117,"open":1198,"high":2118,"low":2119,"close":2120,"change":1253,"percent_change":1993,"volume":2121,"transactions":9,"vwap":2120},"2025-11-04",159.42999,157.17,158.16,1133700,{"date":2123,"open":2124,"high":2125,"low":2126,"close":1174,"change":2127,"percent_change":1748,"volume":2128,"transactions":9,"vwap":1174},"2025-11-03",157.86,159.62,157.070007,0.21,1176000,{"date":2130,"open":2131,"high":2132,"low":915,"close":258,"change":1017,"percent_change":1201,"volume":2133,"transactions":9,"vwap":258},"2025-10-31",157.96001,159.39999,1177300,{"date":2135,"open":269,"high":1183,"low":2136,"close":2137,"change":2138,"percent_change":1034,"volume":2139,"transactions":9,"vwap":2137},"2025-10-30",156.75,158.050003,-0.2,1002600,{"date":2141,"open":2142,"high":1819,"low":1120,"close":2143,"change":1650,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-10-29",157.8,158.25,-0.9,1504500,{"date":2147,"open":2148,"high":2149,"low":2150,"close":1580,"change":2151,"percent_change":1009,"volume":2152,"transactions":9,"vwap":1580},"2025-10-28",161.82001,162.33,159.56,-2.03,1081700,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":1253,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-27",164.38,161.27,161.72,-0.44,1667600,{"date":2161,"open":2162,"high":1761,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-24",165.78,161.2,162.44,-2.64,-1.6,2012500,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1369,"percent_change":496,"volume":2174,"transactions":9,"vwap":2173},"2025-10-23",172.48,173,159.78999,165.080002,2801500,{"date":2176,"open":1859,"high":2177,"low":842,"close":1843,"change":951,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1843},"2025-10-22",167.50999,0.17,1806400,{"date":2181,"open":2182,"high":1676,"low":2182,"close":2183,"change":2184,"percent_change":698,"volume":2185,"transactions":9,"vwap":2183},"2025-10-21",163.87,165.75,0.77,1031500,{"date":2187,"open":2188,"high":1676,"low":2189,"close":2190,"change":2191,"percent_change":17,"volume":2192,"transactions":9,"vwap":2190},"2025-10-20",162.87,162.14999,164.98,3.49,1093000,{"date":2194,"open":2195,"high":2196,"low":1213,"close":2197,"change":1193,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-17",160.53,161.64999,161.49001,0.82,2950400,{"date":2201,"open":2202,"high":2203,"low":2204,"close":1966,"change":314,"percent_change":2052,"volume":2205,"transactions":9,"vwap":1966},"2025-10-16",164.33,165.24001,159.11,1326200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-15",164.42,165.17999,161.92,163.69,1.15,0.71,1116900,{"date":2216,"open":2217,"high":1656,"low":2217,"close":1921,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1921},"2025-10-14",158.35001,2.67,1.67,883000,{"date":2222,"open":2223,"high":2087,"low":2224,"close":281,"change":1596,"percent_change":2225,"volume":2226,"transactions":9,"vwap":281},"2025-10-13",162.75,159.070007,-0.26,1191400,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-10",164.86,165.14,159.41,160.28,-3.87,-2.36,1358300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":413,"volume":2243,"transactions":9,"vwap":2241},"2025-10-09",165.87,166.89,163.75,164.14999,-1,707800,{"date":2245,"open":1686,"high":2246,"low":2247,"close":1798,"change":347,"percent_change":1387,"volume":2248,"transactions":9,"vwap":1798},"2025-10-08",167.0099945,164.48,618100,{"date":2250,"open":2251,"high":2252,"low":1890,"close":833,"change":1396,"percent_change":474,"volume":2253,"transactions":9,"vwap":833},"2025-10-07",168.46001,169.46001,1320300,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2198,"percent_change":1276,"volume":2260,"transactions":9,"vwap":2259},"2025-10-06",168.029999,168.62,165.92999,167.64,630800,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":1330,"volume":2268,"transactions":9,"vwap":2266},"2025-10-03",167.10001,168.089996,165.81,166.82001,0.36,857200,{"date":2270,"open":2271,"high":1795,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-02",165.10001,163.89,166.46001,0.56,0.34,843900,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-01",169.66,170.73,165.84,165.89999,-6.7,-3.88,1181200,{"date":2287,"open":2288,"high":2289,"low":2290,"close":1760,"change":2291,"percent_change":1446,"volume":2292,"transactions":9,"vwap":1760},"2025-09-30",176.42,177.31,171.31,-3.83,1183000,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1947,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-09-29",176.63,177.12,175.14999,176.42999,0.42,1002500,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-26",173.16,176.32001,172.66,175.69,3.8,2.21,1593400,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":780,"percent_change":1260,"volume":2316,"transactions":9,"vwap":2315},"2025-09-25",170.81,173.73,169.85001,171.89,1308900,{"date":2318,"open":2319,"high":2320,"low":1755,"close":547,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":547},"2025-09-24",176.089996,177.0099945,-3.9,-2.22,1535100,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1276,"percent_change":2044,"volume":2330,"transactions":9,"vwap":2329},"2025-09-23",174.94,177.66,174.60001,175.81,907500,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":851,"volume":2338,"transactions":9,"vwap":2336},"2025-09-22",173.089996,176.64999,172.44,175.32001,1.26,1050000,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1748,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-09-19",174.17999,175.27,171.95,174.059998,0.07,3059700,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-18",170.60001,174.85001,170.2,173.92999,3.86,2.27,942000,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":181,"percent_change":141,"volume":2362,"transactions":9,"vwap":2361},"2025-09-17",169.0099945,171.8,168.45,170.070007,1017400,{"date":2364,"open":793,"high":2365,"low":2239,"close":2366,"change":272,"percent_change":1146,"volume":2367,"transactions":9,"vwap":2366},"2025-09-16",169.63,169.070007,1173200,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2091,"volume":2375,"transactions":9,"vwap":2373},"2025-09-15",170.33,172.050003,168.23,168.25999,-2.01,1583500,{"date":2377,"open":2378,"high":1655,"low":2379,"close":2380,"change":261,"percent_change":43,"volume":2381,"transactions":9,"vwap":2380},"2025-09-12",170.86,169.36,170.27,1188300,{"date":2383,"open":2384,"high":2385,"low":736,"close":792,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":792},"2025-09-11",167.37,171.10001,4.38,2.63,1472700,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":282,"percent_change":1083,"volume":2395,"transactions":9,"vwap":2394},"2025-09-10",165.50999,167.81,164.59,166.7,578000,{"date":2397,"open":2398,"high":2399,"low":2398,"close":809,"change":570,"percent_change":985,"volume":2400,"transactions":9,"vwap":809},"2025-09-09",165.12,167.14999,486000,{"date":2402,"open":2230,"high":1806,"low":2403,"close":1868,"change":325,"percent_change":2016,"volume":2404,"transactions":9,"vwap":1868},"2025-09-08",164.42999,969100,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-05",171,171.17999,163.21001,165.5,-5.59,-3.27,1293500,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-04",167.59,171.25,167.2,171.089996,4.53,2.72,888500,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-03",167.78999,168.41,165.48,166.56,-1.76,-1.05,702200,{"date":2433,"open":2434,"high":2435,"low":2427,"close":1727,"change":518,"percent_change":475,"volume":2436,"transactions":9,"vwap":1727},"2025-09-02",167.74001,168.59,996100,{"date":2438,"open":2439,"high":1664,"low":2440,"close":2441,"change":156,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-08-29",168.92,168.17999,169.44,0.43,843300,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":812,"volume":2451,"transactions":9,"vwap":2449},"2025-08-28",168.39999,168.96001,167.72,168.71001,0.76,661500,{"date":2453,"open":2259,"high":2439,"low":2454,"close":2455,"change":1260,"percent_change":1260,"volume":2456,"transactions":9,"vwap":2455},"2025-08-27",167.27,167.95,590200,{"date":2458,"open":2459,"high":2460,"low":1798,"close":2461,"change":719,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-26",165.67,168.039993,167.96001,1.24,965600,{"date":2465,"open":1952,"high":2466,"low":2467,"close":2282,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2282},"2025-08-25",166.27,164.95,0.63,0.38,677800,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-22",162.73,166.22,161.98,165.27,3.24,2,677900,{"date":2481,"open":2482,"high":2483,"low":268,"close":2484,"change":2158,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-08-21",162.089996,163.5,162.029999,-0.27,754200,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":1680,"volume":2493,"transactions":9,"vwap":2491},"2025-08-20",164,160.64999,162.47,-1.71,1149100,{"date":2495,"open":2496,"high":2497,"low":1665,"close":2498,"change":570,"percent_change":985,"volume":2499,"transactions":9,"vwap":2498},"2025-08-19",164.020004,165.67999,164.17999,1047900,{"date":2501,"open":866,"high":2502,"low":2503,"close":322,"change":1091,"percent_change":609,"volume":2504,"transactions":9,"vwap":322},"2025-08-18",164.84,162.27,816500,{"date":2506,"open":2476,"high":2476,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-15",162.97,163.32001,-1.35,-0.82,956200,{"date":2513,"open":2088,"high":2514,"low":2223,"close":2515,"change":2516,"percent_change":935,"volume":2517,"transactions":9,"vwap":2515},"2025-08-14",165,164.67,0.83,906400,{"date":2519,"open":1638,"high":1638,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-08-13",161.19,163.84,-4.53,-2.69,1719800,{"date":2526,"open":2527,"high":2528,"low":2391,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-12",165.74001,168.55,168.37,3.45,2.09,649500,{"date":2534,"open":323,"high":2535,"low":2536,"close":353,"change":2537,"percent_change":2537,"volume":2538,"transactions":9,"vwap":353},"2025-08-11",165.98,164.62,0,1123000,{"date":2540,"open":2541,"high":1686,"low":2483,"close":353,"change":2542,"percent_change":1001,"volume":2543,"transactions":9,"vwap":353},"2025-08-08",164.2,1.93,659500,{"date":2545,"open":1684,"high":1684,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-07",162.35001,162.99001,-3.77,-2.26,793800,{"date":2552,"open":2553,"high":2460,"low":2554,"close":2555,"change":2556,"percent_change":760,"volume":2557,"transactions":9,"vwap":2555},"2025-08-06",167.070007,166.25999,166.75999,0.14,561100,{"date":2559,"open":2560,"high":1687,"low":2561,"close":2562,"change":2556,"percent_change":760,"volume":2563,"transactions":9,"vwap":2562},"2025-08-05",166.48,164.77,166.62,797600,{"date":2565,"open":1836,"high":2566,"low":1930,"close":2560,"change":2530,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2560},"2025-08-04",166.67999,2.12,681300,{"date":2570,"open":2571,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":1649,"volume":2575,"transactions":9,"vwap":2573},"2025-08-01",164.10001,160.11,163.029999,-4.1,960900,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":197,"volume":2583,"transactions":9,"vwap":2581},"2025-07-31",168.2,170.10001,166.60001,167.13,-2.33,885700,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2252,"change":2589,"percent_change":26,"volume":2590,"transactions":9,"vwap":2252},"2025-07-30",168.60001,170.88,168.020004,1.44,1217200,{"date":2592,"open":800,"high":2593,"low":2594,"close":2588,"change":336,"percent_change":2267,"volume":2595,"transactions":9,"vwap":2588},"2025-07-29",169.47,166.96001,877300,{"date":2597,"open":2529,"high":2598,"low":2594,"close":785,"change":402,"percent_change":475,"volume":2599,"transactions":9,"vwap":785},"2025-07-28",168.95,800000,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":687,"volume":2607,"transactions":9,"vwap":2605},"2025-07-25",166.95,168.67999,165.63,168.53,1.69,1086800,{"date":2609,"open":2483,"high":849,"low":2610,"close":1928,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":1928},"2025-07-24",159.23,5.97,3.71,2196400,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2016,"volume":2621,"transactions":9,"vwap":2619},"2025-07-23",161.74001,162.5,160.48,160.87,0.26,2525700,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2184,"volume":2629,"transactions":9,"vwap":2627},"2025-07-22",159.38,160.92999,158.8,160.61,1.23,983800,{"date":2631,"open":2632,"high":2475,"low":2633,"close":2624,"change":2634,"percent_change":346,"volume":2635,"transactions":9,"vwap":2624},"2025-07-21",160.97,159.32001,-1.28,1125700,{"date":2637,"open":1580,"high":2638,"low":2639,"close":2640,"change":1001,"percent_change":1947,"volume":2641,"transactions":9,"vwap":2640},"2025-07-18",161.039993,159.64999,160.66,1143700,{"date":2643,"open":2644,"high":2645,"low":1197,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-17",155.63,159.73,159.48,3.33,2.13,939900,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1985,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-07-16",156.82001,157.45,154.050003,156.14999,-0.08,1340100,{"date":2659,"open":2626,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-07-15",159.46001,156.25999,156.27,-3.04,-1.91,902600,{"date":2667,"open":2668,"high":2645,"low":2669,"close":2670,"change":1808,"percent_change":1238,"volume":2671,"transactions":9,"vwap":2670},"2025-07-14",158.84,158.22,159.31,918000,{"date":2673,"open":2674,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":518,"volume":2678,"transactions":9,"vwap":2676},"2025-07-11",159.34,157.81,158.39999,-1.8,1050900,{"date":2680,"open":2681,"high":2682,"low":2120,"close":2112,"change":2683,"percent_change":678,"volume":2684,"transactions":9,"vwap":2112},"2025-07-10",159.080002,161,1.54,745500,{"date":2686,"open":2687,"high":1593,"low":2688,"close":2689,"change":2690,"percent_change":146,"volume":2691,"transactions":9,"vwap":2689},"2025-07-09",159.28999,158.10001,158.66,1.08,1005100,{"date":2693,"open":2694,"high":1174,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-07-08",157.62,156.78999,157.58,0.3,0.19,843700,{"date":2701,"open":2702,"high":2703,"low":2704,"close":1573,"change":1503,"percent_change":709,"volume":2705,"transactions":9,"vwap":1573},"2025-07-07",159.84,160.50999,156.8,1062500,{"date":2707,"open":299,"high":2708,"low":2709,"close":1593,"change":2710,"percent_change":2212,"volume":2711,"transactions":9,"vwap":1593},"2025-07-03",160.34,157.74001,1.82,599900,{"date":2713,"open":906,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2716},"2025-07-02",158.39,154.49001,158.17999,3.54,2.29,1395700,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":1603,"percent_change":2516,"volume":2726,"transactions":9,"vwap":2725},"2025-07-01",152.39999,155.35001,151.7,154.64,919500,{"date":2728,"open":2729,"high":1259,"low":2730,"close":2731,"change":2556,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-06-30",153.66,152.080002,153.37,0.09,1138200,{"date":2735,"open":2015,"high":2736,"low":2737,"close":1305,"change":1017,"percent_change":2738,"volume":2739,"transactions":9,"vwap":1305},"2025-06-27",154.50999,152.12,0.41,1843900,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1237,"percent_change":688,"volume":2746,"transactions":9,"vwap":2745},"2025-06-26",151.75999,152.89999,149.35001,152.61,1176800,{"date":2748,"open":1022,"high":1144,"low":2749,"close":2750,"change":1545,"percent_change":2274,"volume":2751,"transactions":9,"vwap":2750},"2025-06-25",150.039993,151.73,889800,{"date":2753,"open":2754,"high":2015,"low":2755,"close":2756,"change":2656,"percent_change":72,"volume":2757,"transactions":9,"vwap":2756},"2025-06-24",152.73,150.53999,150.88,1370100,{"date":2759,"open":2760,"high":1113,"low":2761,"close":2762,"change":1940,"percent_change":25,"volume":2763,"transactions":9,"vwap":2762},"2025-06-23",149.14,147.17999,150.96001,1225700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1200,"percent_change":2738,"volume":2770,"transactions":9,"vwap":2769},"2025-06-20",149.25999,149.8,148.35001,148.95,2143100,{"date":2772,"open":2773,"high":2774,"low":1031,"close":2775,"change":2184,"percent_change":620,"volume":2776,"transactions":9,"vwap":2775},"2025-06-18",147.31,149.78999,148.34,937300,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-06-17",148,149.31,147.10001,147.57001,-0.93,-0.63,963600,{"date":2787,"open":2788,"high":2789,"low":1097,"close":2790,"change":2791,"percent_change":507,"volume":2792,"transactions":9,"vwap":2790},"2025-06-16",147.46001,149.74001,148.5,2.88,773100,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2374,"volume":2800,"transactions":9,"vwap":2798},"2025-06-13",146.94,147.91,145.33,145.62,-2.99,917900,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":1237,"percent_change":336,"volume":2807,"transactions":9,"vwap":2806},"2025-06-12",146,148.83,145.36,148.61,866500,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1545,"percent_change":688,"volume":2814,"transactions":9,"vwap":2813},"2025-06-11",147.080002,148.7,146.82001,147.73,877500,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2656,"percent_change":72,"volume":2821,"transactions":9,"vwap":2820},"2025-06-10",146.71001,148.10001,146.029999,146.88,896600,{"date":2823,"open":2824,"high":999,"low":1468,"close":2825,"change":2127,"percent_change":2556,"volume":2826,"transactions":9,"vwap":2825},"2025-06-09",147.24001,146.96001,983600,{"date":2828,"open":2829,"high":2830,"low":2831,"close":1041,"change":2832,"percent_change":959,"volume":2833,"transactions":9,"vwap":1041},"2025-06-06",145.57001,147.2,145.12,3.34,1169600,{"date":2835,"open":2836,"high":2837,"low":2838,"close":1056,"change":2839,"percent_change":197,"volume":2840,"transactions":9,"vwap":1056},"2025-06-05",145.31,145.72,142.17999,-1.99,1328800,{"date":2842,"open":2843,"high":2781,"low":2844,"close":1073,"change":2845,"percent_change":43,"volume":2846,"transactions":9,"vwap":1073},"2025-06-04",146.42,145.3,-0.69,1489900,{"date":2848,"open":1467,"high":1041,"low":2849,"close":2850,"change":1083,"percent_change":950,"volume":2851,"transactions":9,"vwap":2850},"2025-06-03",143.94,146.089996,1061200,{"date":2853,"open":2854,"high":1466,"low":1392,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-06-02",146.47,145.42,-1.56,-1.06,963900,{"date":2860,"open":2781,"high":2779,"low":2861,"close":2862,"change":1610,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-05-30",145.89999,146.98,-0.51,2849600,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2813,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2813},"2025-05-29",146.61,148.020004,145.48,1.49,1.02,1180300,{"date":2874,"open":2875,"high":1327,"low":1328,"close":2876,"change":107,"percent_change":1832,"volume":2877,"transactions":9,"vwap":2876},"2025-05-28",148.039993,146.24001,836700,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-05-27",146.77,148.14999,145.67999,148.029999,2.71,1.86,1079500,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":788,"volume":2894,"transactions":9,"vwap":2892},"2025-05-23",143.55,146.28999,142.95,145.32001,-1.15,639600,{"date":2896,"open":2897,"high":2881,"low":2898,"close":2854,"change":2839,"percent_change":168,"volume":2899,"transactions":9,"vwap":2854},"2025-05-22",147.99001,145.23,1170000,{"date":2901,"open":2724,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-05-21",152.14,148.39999,148.46001,-4.16,-2.73,870500,{"date":2909,"open":2910,"high":1119,"low":2911,"close":2912,"change":474,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2912},"2025-05-20",152.53999,151.96001,152.62,-0.77,761400,{"date":2916,"open":1176,"high":1500,"low":1275,"close":1119,"change":390,"percent_change":72,"volume":2917,"transactions":9,"vwap":1119},"2025-05-19",730100,{"date":2919,"open":2920,"high":2921,"low":2730,"close":2922,"change":619,"percent_change":1200,"volume":2923,"transactions":9,"vwap":2922},"2025-05-16",153.089996,154.77,153.88,934300,{"date":2925,"open":2926,"high":989,"low":1526,"close":2927,"change":2450,"percent_change":667,"volume":2928,"transactions":9,"vwap":2927},"2025-05-15",151.39,152.95,725200,{"date":2930,"open":2931,"high":1245,"low":2932,"close":2933,"change":207,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-05-14",152.82001,151.61,152.19,-0.56,896800,{"date":2937,"open":2938,"high":2939,"low":1311,"close":1282,"change":2940,"percent_change":1469,"volume":2941,"transactions":9,"vwap":1282},"2025-05-13",152,154.0099945,1.46,990800,{"date":2943,"open":2944,"high":1143,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-05-12",149.75999,149.67999,151.58,6.21,4.27,1517400,{"date":2951,"open":2876,"high":2952,"low":2953,"close":1365,"change":984,"percent_change":1985,"volume":2954,"transactions":9,"vwap":1365},"2025-05-09",146.75999,144.16,917500,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":1423,"volume":2962,"transactions":9,"vwap":2960},"2025-05-08",144.91,147.69,144.34,145.53999,2.34,1343700,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2076,"volume":2970,"transactions":9,"vwap":2968},"2025-05-07",141.66,143.63,141.37,143.2,2.08,1029900,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":1695,"volume":2978,"transactions":9,"vwap":2976},"2025-05-06",140.23,142.42,139.78999,141.12,-1.01,921800,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":1439,"percent_change":2620,"volume":1147,"transactions":9,"vwap":2984},"2025-05-05",140.62,143.14999,140.42999,142.13,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":877,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-05-02",140,142.22,139.39,141.75999,2.94,780400,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":1083,"percent_change":1276,"volume":2999,"transactions":9,"vwap":2998},"2025-05-01",137.27,138.91,136.39999,137.71001,1019400,{"date":3001,"open":3002,"high":3003,"low":184,"close":3004,"change":2857,"percent_change":2913,"volume":3005,"transactions":9,"vwap":3004},"2025-04-30",134.86,137.50999,137.039993,1253200,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":620,"percent_change":2469,"volume":3012,"transactions":9,"vwap":3011},"2025-04-29",137.17999,138.24001,135.11,138.10001,864700,{"date":188,"open":3014,"high":3015,"low":3016,"close":3017,"change":72,"percent_change":391,"volume":3018,"transactions":9,"vwap":3017},137.63,138.19,136.089996,137.58,1156700]