[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTEC":3,"homepage-market-summary":29,"stock-historical-FTEC":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTEC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Fidelity MSCI Information Technology Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4336,1.328,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},306.3,307.64,308.6845,305.85,303.26,3.04,1,306460.968437,198.17,347065.85807896,97.8,3257,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,45,52,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":23,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":23,"page_size":172,"total_pages":23,"summary":173,"data":179},365,1000,{"period_high":19,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},147.52,331266,120911964.51974,104.42,"2025-04-22",[180,183,193,203,213,224,235,246,257,267,277,288,299,310,320,331,342,353,364,375,386,395,406,417,428,439,450,460,470,481,491,501,511,522,533,544,555,565,575,586,596,607,616,627,638,648,659,670,681,692,702,712,722,733,742,752,762,771,781,792,801,810,819,828,837,846,855,863,872,881,888,897,906,914,922,928,937,946,955,964,972,981,989,998,1007,1016,1025,1034,1043,1050,1058,1066,1074,1081,1090,1098,1106,1114,1123,1132,1141,1149,1157,1165,1173,1182,1191,1200,1208,1216,1224,1231,1239,1248,1255,1262,1270,1278,1286,1293,1301,1310,1318,1326,1335,1341,1350,1359,1368,1376,1384,1393,1402,1411,1419,1428,1436,1444,1452,1460,1469,1478,1487,1495,1503,1510,1517,1524,1532,1541,1549,1557,1564,1572,1581,1588,1595,1602,1611,1618,1625,1634,1641,1649,1656,1665,1673,1681,1689,1698,1707,1716,1724,1732,1741,1748,1756,1764,1773,1781,1789,1796,1804,1812,1820,1828,1836,1843,1851,1859,1868,1875,1881,1889,1896,1903,1910,1917,1926,1934,1943,1948,1957,1965,1973,1980,1987,1996,2003,2010,2015,2023,2030,2038,2046,2053,2060,2069,2075,2083,2092,2098,2104,2111,2120,2129,2138,2145,2152,2161,2167,2174,2181,2189,2198,2207,2216,2223,2229,2236,2240,2246,2254,2262,2270,2274,2282,2290,2296,2302,2310,2318,2324,2331,2337,2342,2349,2355,2361,2368,2375,2381,2388,2395,2402,2409,2414,2421,2430,2436,2442,2448,2456,2464,2472,2479,2486,2494,2501,2508,2515,2524,2532,2539,2545,2553,2561,2569,2575,2582,2589,2595,2603,2611,2620,2628,2635,2642,2649,2655,2663,2670,2677,2683,2689,2695,2703,2710,2716,2723,2728,2734,2741,2747,2754,2760,2767,2773,2781,2788,2796,2802,2810,2817,2824,2832,2839,2846,2854,2860,2867,2874,2880,2887,2893,2899,2906,2912,2921,2928,2936,2944,2953,2959,2968,2974,2982,2988,2995,3002,3010,3018,3025,3032,3039,3047,3054,3061,3069,3076,3081,3088,3095,3103,3112],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},11086,306.6131,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",301.61,304.1499,299.605,3.2,1.07,344874.800941,11738,302.4813,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":135,"volume":200,"transactions":201,"vwap":202},"2026-09-30",299.7,302.17,299.5,300.06,1.98,267768.038952,7610,301.1874,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",300.63,297.39,298.08,-0.52,-0.17,215557.89092,7501,298.6896,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",299.58,300.77,296.21,298.6,-2.62,-0.87,329067.168821,11219,298.8155,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",300.04,302.12,299.27,301.22,2.37,0.79,223082.366245,8457,301.1644,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",296.34,299.435,295.84,298.85,-1.02,-0.34,251151.002614,8364,297.7569,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",301.77,302.15,297.83,299.87,-1.65,-0.55,210409.24247,8265,299.8027,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",299.25,301.885,301.52,2.12,0.71,330814.734865,8933,300.5865,{"date":268,"open":269,"high":195,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",294.78,293.8,299.4,7.65,2.62,300444.250192,11693,297.3247,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",290.77,292,288.56,291.75,1.73,0.6,203998.360846,7638,290.0174,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",288.72,290.65,287.8,290.02,6.23,2.2,218676.157658,7710,289.5452,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",284.98,286.9,281.5,283.79,0.31,0.11,242088.908778,8319,284.8284,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":242,"volume":317,"transactions":318,"vwap":319},"2026-09-15",284.48,285.375,283.04,283.48,-0.96,246181.826257,8995,283.674,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",282.99,286.345,281.384113,284.44,-4.58,-1.58,238387.218077,10837,284.4677,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",288.47,290.595,287.7001,289.02,3.54,1.24,184178.245015,7658,289.5021,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",284.86,286.93,284.035,285.48,-3.04,-1.05,192547.587192,8304,285.6619,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",288.36,290,287.46,288.52,-0.46,-0.16,190631.349322,7080,288.5446,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",290.8,291.29,288.322,288.98,-0.33,-0.11,181239.240089,9925,289.3674,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",289.87,290.96,288.5,289.31,0.84,0.29,194172.269971,8021,289.3001,{"date":387,"open":388,"high":389,"low":390,"close":333,"change":391,"percent_change":392,"volume":393,"transactions":297,"vwap":394},"2026-09-03",284.82,289.08,283.71,4.24,1.49,234676.812859,287.2323,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",283.65,284.705,282.3,284.23,0.55,0.19,129534.839592,6627,283.9222,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",283.53,285.71,282.4,283.68,-3.88,-1.35,183430.690792,10684,283.8867,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",286.47,287.82,285.76,287.56,0.96,0.33,158103.311008,8667,286.6091,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",290.21,291.3477,286.37,286.6,-4.45,-1.53,203500.983029,9029,288.3412,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",287.18,291.09,286.1771,291.05,9.39,3.33,259032.900251,9714,289.4293,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",278.93,282.4729,281.66,1.25,0.45,215297.656483,7061,281.1153,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":273,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",280.38,281.88,278.63,280.41,0.94,390654.277513,10596,280.0438,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",280.88,281.2522,276.825,277.79,-4.83,-1.71,251846.127688,11874,278.4498,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",284.34,280.67,282.62,0.27,0.1,176717.516222,8262,282.5183,{"date":492,"open":315,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",284.61,282.03,282.35,-1.18,-0.42,153573.424959,7742,283.0328,{"date":502,"open":503,"high":504,"low":505,"close":408,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",286.94,287.68,281.9,-2.29,-0.8,189156.699683,8796,284.1474,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",287.28,288.75,284.65,285.82,-6.54,-2.24,263509.468937,11091,286.1581,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",293.45,294.37,292.27,292.36,-0.14,-0.05,206041.253172,10690,293.2291,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",294.2,294.36,291.54,292.5,-0.94,-0.32,256359.785607,9786,292.4229,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",290.7,294.4299,290.675,293.44,3.24,1.12,270935.018671,9112,293.357,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":57,"volume":562,"transactions":563,"vwap":564},"2026-08-12",291.11,291.345,289.58,290.2,3.41,313311.865707,9184,290.3518,{"date":566,"open":336,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",289.2696,285.21,286.79,-0.2,-0.07,268767.687316,8116,286.7516,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",289.03,290.565,286.82,286.99,-2.85,-0.98,248414.50965,10810,288.4187,{"date":587,"open":559,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",290.79,287.06,289.84,4.39,1.54,199011.503069,8403,289.0342,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",282.94,287.6601,281.3541,285.45,-0.26,-0.09,261746.37342,8786,285.86,{"date":608,"open":609,"high":610,"low":347,"close":409,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",287.5,289.265,-1.06,-0.37,359822.814862,10597,287.2658,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",279.96,287.875,279.7,286.77,12.04,4.38,582358.054412,13474,285.2252,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",268.5,276.215,267.61,274.73,4.63,1.71,328417.706386,12045,273.596,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":316,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",272.1,273.7,266,270.1,-0.35,433865.882726,12660,269.4755,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",266.43,271.63,265.7901,271.06,12.92,5.01,343661.225572,9373,269.9045,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",264.23,266.61,257.92,258.14,-6.49,-2.45,358920.28482,11433,261.5664,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",264.35,266.11,259.55,264.63,-3.81,-1.42,276178.503061,10601,263.33,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",273.47,273.56,264.9,268.44,-2.08,-0.77,335422.2222,13277,267.9455,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":241,"volume":699,"transactions":700,"vwap":701},"2026-07-24",272.62,274.7,269.33,270.52,-2.78,238369.968216,8936,271.612,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":611,"volume":709,"transactions":710,"vwap":711},"2026-07-23",273.8,275.965,271.245,273.3,-2.93,278191.515171,8828,273.335,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",273.86,277.7513,276.23,-0.78,-0.28,282117.764264,8361,276.2527,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",274.89,277.26,273.58,277.01,6.73,2.49,317107.662945,8711,275.9958,{"date":734,"open":735,"high":736,"low":643,"close":737,"change":738,"percent_change":105,"volume":739,"transactions":740,"vwap":741},"2026-07-20",272.25,274.3,270.28,0.15,212361.100117,8856,271.7831,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":582,"volume":749,"transactions":750,"vwap":751},"2026-07-17",266.25,273.1399,264.29,270.13,-2.67,569338.805938,11032,269.9477,{"date":753,"open":695,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-16",275.16,271.27,272.8,-5.37,-1.93,318453.699363,11410,272.8511,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":435,"percent_change":253,"volume":768,"transactions":769,"vwap":770},"2026-07-15",281.72,282.2895,273.57,278.17,232153.553576,10035,276.816,{"date":772,"open":773,"high":774,"low":775,"close":620,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-14",279.04,280.72,276.01,3.62,1.31,201118.559419,6820,279.3449,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-13",278.64,279.53,275,276.08,-5.99,-2.12,216950.863402,11002,276.9958,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-10",279.64001,282.47,278.26001,282.070007,0.83,0.3,231400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",279.47,282.48001,278.14001,281.23999,5.43,1.97,208900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-08",270,276.059998,269.54999,275.81,3.47,1.27,257900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",273.42999,274.79001,268.54999,272.34,-5.67,-2.04,257800,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-06",276.23001,280.81,275.54999,278.01001,4.12,1.5,168500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-02",280.059998,283.10001,271.42999,273.89001,-6.09,-2.18,327300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-01",281.44,282.91,279.44,279.98001,-5.6,-1.96,189700,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",278.67001,286.23001,285.57999,7.24,2.6,308500,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-29",275.42001,278.5,269,278.34,5.86,2.15,255200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-26",271.12,274.78,269.76999,272.48001,-3.37,-1.22,317200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":798,"percent_change":799,"volume":887,"transactions":9,"vwap":886},"2026-06-25",281.75,281.97,270.95001,275.85001,330100,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-24",277.38,279.25,272.17999,275.019989,-2.01,-0.73,299300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",277.26999,281.28,276.26001,277.029999,-10.65,-3.7,484800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":125,"volume":913,"transactions":9,"vwap":911},"2026-06-22",288.95999,291.14001,286.13,287.67999,1.14,272200,{"date":915,"open":916,"high":513,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-18",285.079987,283.29001,286.54001,7.33,2.63,200300,{"date":923,"open":924,"high":925,"low":857,"close":926,"change":844,"percent_change":688,"volume":927,"transactions":9,"vwap":926},"2026-06-17",284.38,285.19,279.20999,522600,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-16",287.42001,288.92001,281.25,281.39001,-6.97,-2.42,355300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-15",286.44,289,285.89999,288.35999,9.44,3.38,370300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-12",277.42001,280.70001,274.84,278.92001,1.69,0.61,357100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-11",270.089996,277.70001,268,277.23001,8.8,3.28,420500,{"date":965,"open":966,"high":967,"low":959,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-10",271.25,276.20001,268.42999,-6.2,-2.26,468000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-09",282.32999,283.67001,263.62,274.63,-5.46,-1.95,1026300,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":283,"volume":988,"transactions":9,"vwap":986},"2026-06-08",281.64001,283.94,279,280.089996,4.77,329600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-05",288.040009,288.13,274.64999,275.32001,-18.1,-6.17,827200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-04",290.59,295.54999,288.26999,293.42001,-2.6,-0.88,397500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-03",300.53,300.79001,294.69,296.019989,-4.49,-1.49,520000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-02",297.64999,300.57999,297.23001,300.51001,3.83,1.29,350000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-01",290.79001,297.54001,290.37,296.67999,7.43,2.57,455100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-29",287.040009,290.059998,286.64001,289.25,5.23,1.84,355400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":776,"percent_change":1023,"volume":1049,"transactions":9,"vwap":1048},"2026-05-28",280.82001,284.85001,279.85999,284.019989,240800,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-27",283.20001,277.89999,280.39999,-1.57,-0.56,309600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":884,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":884},"2026-05-26",280.019989,283.29999,279.10001,5.62,2.03,319300,{"date":1067,"open":1068,"high":1069,"low":785,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-22",275.45999,278.029999,276.35001,2.88,1.05,285000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":683,"change":634,"percent_change":1079,"volume":1080,"transactions":9,"vwap":683},"2026-05-21",270.45999,274.25,270.059998,0.63,234700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-20",268.019989,271.92001,267.059998,271.76001,5.58,2.1,264100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":253,"volume":1097,"transactions":9,"vwap":1095},"2026-05-19",265.44,268.64999,263.17001,266.17999,-1.47,259000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":70,"volume":1105,"transactions":9,"vwap":1103},"2026-05-18",272.37,272.73999,264.19,267.64999,-2.91,469400,{"date":1107,"open":737,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-15",274.22,267.92001,270.56,-4.39,-1.6,276000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-14",271.95001,275.76999,271.32001,274.95001,4.21,1.55,281000,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-13",270.62,272.049988,266.79001,270.73999,2.79,1.04,339800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-12",269.35999,270.42999,262.60001,267.95001,-3.51,-1.29,398100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":79,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-05-11",268.47,272.10999,268.29999,271.45999,1.15,309100,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-08",263.64999,268.45999,268.37,7.03,2.69,317700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":360,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-05-07",262.34,264.79001,260.32001,261.34,-0.06,462600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":861,"volume":1172,"transactions":9,"vwap":1170},"2026-05-06",257.53,261.60999,256.89999,261.5,6.63,383800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-05",252.59,255.48,252.070007,254.87,4.45,1.78,350400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-04",251.029999,251.85001,248.5,250.42,0.22,0.09,312400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-01",248.32001,250.82001,248,250.2,3.89,1.58,346100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":487,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-30",247.17,247.2,242.46001,246.31,0.04,470900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1211},"2026-04-29",245.81,246.21001,244.059998,1.26,0.51,262900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1055,"volume":1223,"transactions":9,"vwap":1221},"2026-04-28",244.25,246.17,242.48,244.95,-3.9,373600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":486,"percent_change":306,"volume":1230,"transactions":9,"vwap":1229},"2026-04-27",248.35001,248.96001,245.98,248.85001,426100,{"date":1232,"open":1233,"high":1234,"low":1218,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-24",245.62,248.82001,248.58,6.17,2.55,400800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-23",244.10001,245.24001,239.38,242.41,-3.45,-1.4,387200,{"date":1249,"open":1250,"high":1251,"low":1244,"close":1252,"change":1253,"percent_change":1064,"volume":1254,"transactions":9,"vwap":1252},"2026-04-22",243.31,245.87,245.86,4.88,387900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":370,"percent_change":528,"volume":1261,"transactions":9,"vwap":1260},"2026-04-21",242.050003,243.64,240.19,240.98,425900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":87,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-20",239.95,241.36,238.61,241.31,0.42,302200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":283,"volume":1277,"transactions":9,"vwap":1275},"2026-04-17",239.35001,240.83,238.72,240.28999,4.09,352700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":87,"volume":1285,"transactions":9,"vwap":1283},"2026-04-16",234.86,236.39,232.84,236.2,2.39,264900,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1120,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-15",230.14,234.029999,233.81,1.83,401600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":835,"volume":1300,"transactions":9,"vwap":1298},"2026-04-14",228.17999,229.67,227.22,229.60001,3.39,510100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-13",221.020004,226.25999,220.81,226.21001,4.54,2.05,315700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":456,"volume":1317,"transactions":9,"vwap":1315},"2026-04-10",221.35001,223.089996,220.67999,221.67,0.99,397800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1314,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1314},"2026-04-09",220.48,220.84,218.28999,0.26,0.12,541200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-08",222.58,223.42999,219.11,220.42,6.15,2.87,517700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1338,"change":263,"percent_change":424,"volume":1340,"transactions":9,"vwap":1338},"2026-04-07",212.45,214.27,209.24001,516500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-06",213.11,214.3,212.029999,213.56,1.03,0.48,292400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-02",206.63,212.60001,205.52,212.53,1.82,0.86,380900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-04-01",210.039993,212.41,209.3,210.71001,2.66,1.28,387700,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-31",201.95,208.5,208.050003,8.61,4.32,897500,{"date":1377,"open":1378,"high":1379,"low":25,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-30",205.16,205.39,199.44,-3.65,-1.8,452600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-27",206.14,206.49001,202.52,203.089996,-4.44,-2.14,512000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-26",211.17,212.14999,207.41,207.53,-6.12,-2.86,383200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-25",214.46001,215.5,212.92,213.64999,1.38,0.65,442400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":611,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-24",212.14,213.50999,210.42,212.27,-0.5,639000,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-23",213.89,216.31,212.21001,213.33,3.27,1.56,813400,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-20",214.28999,208.55,210.059998,-5.13,-2.38,561900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1214,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-19",211.86,216.35001,211.050003,215.19,0.24,743700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":844,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-18",216.53999,217.75999,214.60001,214.67999,-1.01,714500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":157,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-17",216.89,218.25999,215.99001,216.86,0.34,331600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-16",216.080002,218.3,215.72,216.12,3.11,1.46,653300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-13",216.029999,217.88,212.61,213.0099945,-1.92,-0.89,539000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-12",217.14999,217.73,214.67,214.92999,-4.16,-1.9,521800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1357,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-11",219.12,220.78999,217.61,219.089996,0.39,416700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1206,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-03-10",218.19,220.60001,216.99001,218.23,0.02,400300,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1497,"change":1508,"percent_change":1356,"volume":1509,"transactions":9,"vwap":1497},"2026-03-09",212.11,218.74001,211.42,3.9,599600,{"date":1511,"open":1512,"high":1513,"low":1414,"close":1430,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1430},"2026-03-06",215.27,218.13,-4.43,-2.03,442700,{"date":1518,"open":1519,"high":1520,"low":1405,"close":1521,"change":738,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-03-05",217.42,220.28999,218.72,0.07,612800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":777,"volume":1531,"transactions":9,"vwap":1529},"2026-03-04",216.98,219.71001,216.25999,218.57001,2.82,439500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-03-03",213.75999,217,211.77,215.75,-3.08,-1.41,544100,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1072,"volume":1548,"transactions":9,"vwap":1546},"2026-03-02",213.92999,219.42999,213.67999,218.83,2.28,653100,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1475,"volume":1556,"transactions":9,"vwap":1554},"2026-02-27",216.83,218.33,215.75999,216.55,-4.24,473400,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1490,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1490},"2026-02-26",224.17999,218.39,-3.31,-1.48,385700,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-25",221.42,224.67999,224.10001,4.13,1.88,347600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-24",217.64999,220.87,216.75,219.97,3.02,1.39,243500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":878,"percent_change":435,"volume":1587,"transactions":9,"vwap":1586},"2026-02-23",219.36,219.75,215.89999,216.95,398600,{"date":1589,"open":1481,"high":1590,"low":1591,"close":1592,"change":912,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-20",221.89999,217.71001,220.32001,0.52,251100,{"date":1596,"open":1506,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":497,"volume":1601,"transactions":9,"vwap":1599},"2026-02-19",219.77,217.81,219.17999,-0.92,295600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-18",218.89,221.96001,217.89999,220.10001,2,0.92,329000,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":738,"percent_change":1522,"volume":1617,"transactions":9,"vwap":1616},"2026-02-17",216.67,219.67,214.19,218.10001,317000,{"date":1619,"open":1620,"high":1520,"low":1621,"close":1622,"change":1623,"percent_change":306,"volume":1624,"transactions":9,"vwap":1622},"2026-02-13",218.42,215.78,217.95,0.23,274300,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-12",224.59,224.89999,217.31,217.72,-5.57,-2.49,583800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1206,"percent_change":1501,"volume":1640,"transactions":9,"vwap":1639},"2026-02-11",226.34,226.5,221.22,223.28999,363100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1005,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-02-10",225.14999,225.5,223.13,223.25,-0.39,212100,{"date":1650,"open":1651,"high":1652,"low":1489,"close":1653,"change":1654,"percent_change":1198,"volume":1655,"transactions":9,"vwap":1653},"2026-02-09",220,225.14,224.13,3.48,287500,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-06",215.24001,221.3,214.64,220.64999,9.32,4.41,380200,{"date":1666,"open":1667,"high":1405,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-02-05",213.71001,210.50999,211.33,-3.83,-1.78,448100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":894,"volume":1680,"transactions":9,"vwap":1678},"2026-02-04",218.84,219.34,212.089996,215.16,-4.42,684100,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-03",225.44,216.64999,219.58,-5.18,-2.3,590500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-02",222,226.19,221.97,224.75999,1.8,0.81,335500,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-30",225.81,226.91,221.78999,222.96001,-3.98,-1.75,650600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-29",228.78999,228.87,221.53,226.94,-4.29,-1.86,1096300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":263,"volume":1723,"transactions":9,"vwap":1721},"2026-01-28",231.45,232.17,230.17,231.23,1.62,1881400,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1129,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-27",228.82001,230.42,228.11,229.61,1.23,256100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-26",225.53999,227.7,225,226.82001,1.63,0.72,248800,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":486,"percent_change":1324,"volume":1747,"transactions":9,"vwap":1746},"2026-01-23",224.81,226.28,223.49001,225.19,243300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":157,"volume":1755,"transactions":9,"vwap":1753},"2026-01-22",225.86,226.050003,223.97,224.92,1.66,287800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":817,"volume":1763,"transactions":9,"vwap":1761},"2026-01-21",221.73,225.020004,220.11,223.25999,2.81,451800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-20",222.24001,223.77,220.0099945,220.45,-5.83,-2.58,558200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1744,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1744},"2026-01-16",228.070007,228.3,225.78,-0.1,-0.04,190200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":57,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2026-01-15",228.75999,229.28,226.16,226.38,0.53,258400,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1746,"change":1400,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1746},"2026-01-14",226.63,227.050003,223.28,-1.25,420100,{"date":1797,"open":1295,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-13",229.32001,226.95,228.050003,-0.19,-0.08,313100,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-12",225.8,229.020004,228.24001,1.06,0.47,330700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":87,"volume":1819,"transactions":9,"vwap":1817},"2026-01-09",225.36,227.8,224.33,227.17999,2.29,256000,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-08",227.45,223.63,224.89,-3.53,-1.55,336400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1163,"volume":1835,"transactions":9,"vwap":1833},"2026-01-07",228.45,229.57001,227.67,228.42,-0.13,235500,{"date":1837,"open":1799,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":57,"volume":1842,"transactions":9,"vwap":1840},"2026-01-06",228.67999,225.82001,228.55,2.68,394400,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1493,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2026-01-05",227.85001,228.36,225.23,225.87,0.17,407600,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1696,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2026-01-02",227.039993,228.74001,224.050003,225.48,0.36,286700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-31",227.28999,227.5,224.66,224.67,-2.19,-0.97,213400,{"date":1869,"open":1870,"high":1295,"low":1871,"close":1872,"change":1873,"percent_change":540,"volume":1874,"transactions":9,"vwap":1872},"2025-12-30",227.58,226.83,226.86,-0.72,174500,{"date":1876,"open":1877,"high":1878,"low":1636,"close":1870,"change":1879,"percent_change":1417,"volume":1880,"transactions":9,"vwap":1870},"2025-12-29",226.96001,228.34,-1.15,263500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":402,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-26",228.91,229.48,228.32001,228.73,0.08,202500,{"date":1890,"open":1891,"high":1709,"low":1892,"close":1893,"change":1268,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-24",227.71001,227.60001,228.53999,0.18,137500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":338,"percent_change":401,"volume":1902,"transactions":9,"vwap":1901},"2025-12-23",226.22,228.17,225.62,228.12,305800,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1079,"volume":1909,"transactions":9,"vwap":1907},"2025-12-22",227.64,226.24001,226.88,1.42,224300,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":1608,"volume":1916,"transactions":9,"vwap":1914},"2025-12-19",222.47,225.47,225.46001,4.43,230900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-18",221.77,222.61,219.99001,221.029999,3.05,1.4,227000,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-17",222.99001,217.92,217.98,-4.66,-2.09,268700,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-16",221.64,223.19,220.75999,222.64,0.44,0.2,242500,{"date":1944,"open":1304,"high":1945,"low":1691,"close":1946,"change":1771,"percent_change":1879,"volume":1947,"transactions":9,"vwap":1946},"2025-12-15",226.64,222.2,193400,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-12",230.080002,230.3,224.25,224.78,-6.72,-2.9,276100,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":540,"volume":1964,"transactions":9,"vwap":1962},"2025-12-11",230.089996,231.67,227,231.5,-0.75,252100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":140,"volume":1972,"transactions":9,"vwap":1970},"2025-12-10",231.039993,233.080002,229.67999,232.25,0.75,243800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1962,"change":1978,"percent_change":1941,"volume":1979,"transactions":9,"vwap":1962},"2025-12-09",230.58,231.99001,230,0.46,282400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1967,"change":1064,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1967},"2025-12-08",230.37,231.8,229.81,0.89,262800,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-05",228.92,230.2,228.14,229.0099945,0.98,0.43,216200,{"date":1997,"open":1998,"high":1846,"low":1999,"close":2000,"change":2001,"percent_change":50,"volume":2002,"transactions":9,"vwap":2000},"2025-12-04",227.42,226.27,228.029999,1.11,258900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1268,"percent_change":402,"volume":2009,"transactions":9,"vwap":2008},"2025-12-03",225.60001,227.13,224.37,226.92,216100,{"date":2011,"open":1848,"high":1775,"low":2012,"close":1637,"change":2013,"percent_change":100,"volume":2014,"transactions":9,"vwap":1637},"2025-12-02",225.28,2.26,219900,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1779,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-12-01",222.12,224.92999,221.67999,224.24001,-0.02,182800,{"date":2024,"open":2025,"high":1816,"low":2026,"close":2027,"change":835,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-28",223.020004,222.53,224.28,0.67,140100,{"date":2031,"open":2032,"high":1767,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-26",222.52,221,222.78,2.38,1.08,301900,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":140,"volume":2045,"transactions":9,"vwap":2043},"2025-11-25",217.64,220.88,214.69,220.39999,0.7,267000,{"date":2047,"open":1464,"high":2048,"low":1464,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-24",220.17,219.7,5.38,2.51,349800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1985,"percent_change":1268,"volume":2059,"transactions":9,"vwap":2058},"2025-11-21",213.57001,217.080002,209.55,214.32001,380400,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-20",225.24001,226,212.91,213.42999,-6.42,-2.92,419200,{"date":2070,"open":2071,"high":2072,"low":1472,"close":2073,"change":1467,"percent_change":2028,"volume":2074,"transactions":9,"vwap":2073},"2025-11-19",218.56,222.45,219.85001,225800,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1560,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1560},"2025-11-18",219.53,220.75,216.39999,-3.24,-1.46,361500,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-17",223.21001,225.42999,219.86,221.63,-3.8,-1.69,257200,{"date":2093,"open":1651,"high":2094,"low":2095,"close":2086,"change":2096,"percent_change":50,"volume":2097,"transactions":9,"vwap":2086},"2025-11-14",227.42999,219.25,1.1,253700,{"date":2099,"open":1883,"high":2100,"low":1645,"close":1816,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1816},"2025-11-13",229.42999,-6.4,-2.77,285200,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1442,"percent_change":487,"volume":2110,"transactions":9,"vwap":2109},"2025-11-12",232.14,232.56,229.46001,230.73,243700,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-11",231.0099945,231.28,228.96001,230.49001,-2.17,-0.93,235200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-10",231.2,233.070007,229.92,232.66,5.73,2.53,266100,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-07",225.089996,227.020004,221.39999,226.92999,-0.41,-0.18,457400,{"date":2139,"open":2140,"high":2141,"low":1999,"close":2142,"change":1111,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-11-06",231.74001,231.95,227.34,-1.89,407100,{"date":2146,"open":2147,"high":1290,"low":2148,"close":2149,"change":2150,"percent_change":424,"volume":2151,"transactions":9,"vwap":2149},"2025-11-05",230.67,230.39999,231.73,0.76,271400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-11-04",232.99001,234.49001,230.47,230.97,-6.32,-2.66,475800,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":798,"percent_change":150,"volume":862,"transactions":9,"vwap":2166},"2025-11-03",238.78999,239.2,235.92,237.28999,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":135,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-31",238.5,234.97,236.46001,0.28,270500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1104,"percent_change":879,"volume":2180,"transactions":9,"vwap":2179},"2025-10-30",237.11,238.34,235.62,235.8,247100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2150,"volume":2188,"transactions":9,"vwap":2186},"2025-10-29",239.25999,240.25,236.92999,238.71001,1.79,469900,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-28",236.080002,237.98,235.22,236.92,2.13,0.91,347300,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-27",234,234.89999,233.53999,234.78999,4.18,1.81,354900,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-24",229.89,231.37,229.62,230.61,3.57,1.57,325700,{"date":2217,"open":2218,"high":2219,"low":2220,"close":1853,"change":1923,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1853},"2025-10-23",223.99001,227.50999,223.95,1.36,258700,{"date":2224,"open":1791,"high":2225,"low":2226,"close":2218,"change":2227,"percent_change":2228,"volume":1181,"transactions":9,"vwap":2218},"2025-10-22",227.059998,221.10001,-2.8,-1.23,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":110,"percent_change":-6,"volume":2235,"transactions":9,"vwap":2234},"2025-10-21",226.8,227.77,225.69,226.78999,304700,{"date":2237,"open":2238,"high":1815,"low":2238,"close":2231,"change":1333,"percent_change":1366,"volume":2239,"transactions":9,"vwap":2231},"2025-10-20",225.55,214700,{"date":2241,"open":2242,"high":2243,"low":1575,"close":2244,"change":1941,"percent_change":1189,"volume":2245,"transactions":9,"vwap":2244},"2025-10-17",222.16,224.63,223.92999,230600,{"date":2247,"open":2248,"high":1786,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-16",225.72,222.28999,223.73,-0.47,-0.21,238800,{"date":2255,"open":2005,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-15",226.059998,221.49001,224.2,1.95,0.88,169200,{"date":2263,"open":2264,"high":2265,"low":1544,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-14",222.039993,224.31,222.25,-2.89,-1.28,391300,{"date":2271,"open":1816,"high":1777,"low":1703,"close":1652,"change":2272,"percent_change":1841,"volume":2273,"transactions":9,"vwap":1652},"2025-10-13",5.87,330400,{"date":2275,"open":2276,"high":2277,"low":1330,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-10",229.39,229.78,219.27,-9.45,-4.13,600000,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1163,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-10-09",228.98,229,227.36,228.72,-0.03,235700,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2293,"change":2294,"percent_change":2187,"volume":2295,"transactions":9,"vwap":2293},"2025-10-08",225.42,228.78,4.02,224900,{"date":2297,"open":1991,"high":2298,"low":2299,"close":1694,"change":2300,"percent_change":582,"volume":2301,"transactions":9,"vwap":1694},"2025-10-07",228.23,223.44,-2.22,327800,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2260,"volume":2309,"transactions":9,"vwap":2307},"2025-10-06",227.31,228.25,226.52,226.98,1.99,323200,{"date":2311,"open":2312,"high":2006,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-03",226.020004,224,224.99001,-0.66,-0.29,250900,{"date":2319,"open":2320,"high":1744,"low":2321,"close":2322,"change":634,"percent_change":2150,"volume":2323,"transactions":9,"vwap":2322},"2025-10-02",226.11,224.46001,225.64999,261200,{"date":2325,"open":2326,"high":1855,"low":2033,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-01",221.24001,223.94,1.77,0.8,211500,{"date":2332,"open":2333,"high":2334,"low":1769,"close":2335,"change":100,"percent_change":1978,"volume":2336,"transactions":9,"vwap":2335},"2025-09-30",221.16,222.36,222.17,229000,{"date":2338,"open":1566,"high":2339,"low":1938,"close":2333,"change":2340,"percent_change":401,"volume":2341,"transactions":9,"vwap":2333},"2025-09-29",222.42999,1.21,186800,{"date":2343,"open":2344,"high":1651,"low":2345,"close":2346,"change":2347,"percent_change":382,"volume":2348,"transactions":9,"vwap":2346},"2025-09-26",219.59,217.84,219.95,0.64,217300,{"date":2350,"open":2351,"high":2352,"low":1422,"close":2353,"change":2354,"percent_change":718,"volume":1080,"transactions":9,"vwap":2353},"2025-09-25",217.57001,219.8,219.31,-0.62,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":477,"percent_change":688,"volume":2360,"transactions":9,"vwap":2359},"2025-09-24",222.33,218.67999,219.92999,200200,{"date":2362,"open":1823,"high":2363,"low":2364,"close":1936,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1936},"2025-09-23",223.86,220.8,-2.21,-0.99,321500,{"date":2369,"open":2370,"high":2218,"low":2371,"close":2372,"change":2373,"percent_change":1738,"volume":2374,"transactions":9,"vwap":2372},"2025-09-22",219.94,219.87,223.85001,3.6,354600,{"date":2376,"open":1599,"high":2377,"low":1455,"close":2378,"change":2379,"percent_change":2329,"volume":2380,"transactions":9,"vwap":2378},"2025-09-19",220.52,220.25,1.74,202200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2187,"volume":1740,"transactions":9,"vwap":2386},"2025-09-18",217.36,219.080002,216.52,218.50999,3.84,{"date":2389,"open":2390,"high":2391,"low":2392,"close":1482,"change":2393,"percent_change":644,"volume":2394,"transactions":9,"vwap":1482},"2025-09-17",215.2,215.53,212.35001,-0.76,404900,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2315,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-09-16",216.5,215.089996,215.42999,-0.31,195700,{"date":2403,"open":2058,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1609,"volume":2408,"transactions":9,"vwap":2406},"2025-09-15",216.14,214.13,216.089996,1.96,271800,{"date":2410,"open":2411,"high":2412,"low":1545,"close":2405,"change":120,"percent_change":1324,"volume":2413,"transactions":9,"vwap":2405},"2025-09-12",214.34,214.7,273100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":115,"percent_change":1787,"volume":2420,"transactions":9,"vwap":2419},"2025-09-11",214.14999,214.52,213.36,213.88,284900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-10",213.49001,214.050003,211.75,212.75,2.8,1.33,307600,{"date":2431,"open":1361,"high":2432,"low":2433,"close":2434,"change":305,"percent_change":738,"volume":2435,"transactions":9,"vwap":2434},"2025-09-09",210.17999,208.45,209.95,226900,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":1738,"percent_change":130,"volume":2441,"transactions":9,"vwap":2440},"2025-09-08",209.14999,210.24001,209.64,303100,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":1978,"percent_change":1188,"volume":2447,"transactions":9,"vwap":2446},"2025-09-05",209.5,205.74001,208.0099945,215300,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1366,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-09-04",205.95,207.62,204.75,207.55,0.62,223200,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2096,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-09-03",206.3,206.67999,204.7,206.27,0.54,271500,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":611,"volume":2471,"transactions":9,"vwap":2469},"2025-09-02",203.35001,205.28999,202.39,205.17,-2.2,369000,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":2080,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-08-29",209.67,206.58,207.37,-1.54,268500,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":262,"percent_change":87,"volume":2485,"transactions":9,"vwap":2484},"2025-08-28",208.92,211.070007,208.12,210.61,340200,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2044,"volume":2493,"transactions":9,"vwap":2491},"2025-08-27",207.34,208.84,206.59,208.49001,1.45,188900,{"date":2495,"open":2496,"high":2488,"low":2497,"close":2498,"change":1130,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-08-26",206.12,206,207.039993,0.5,182300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2497,"change":2506,"percent_change":602,"volume":2507,"transactions":9,"vwap":2497},"2025-08-25",206.020004,207.33,205.50999,-0.53,197800,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":776,"percent_change":1180,"volume":2514,"transactions":9,"vwap":2513},"2025-08-22",202.75999,207.61,202.0099945,206.53,253600,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-21",202.73,203.85001,201.98,202.91,-0.45,-0.22,191000,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-20",204.39,200.21001,203.36,-1.52,-0.74,393200,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":1485,"volume":2538,"transactions":9,"vwap":2536},"2025-08-19",208.85001,204.52,204.88,-3.97,255900,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2534,"change":2044,"percent_change":1458,"volume":2544,"transactions":9,"vwap":2534},"2025-08-18",208.17,209.029999,207.96001,177700,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-08-15",209.56,207.5,208.14999,-1.44,-0.69,236100,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":507,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-08-14",209.13,210.23,208.33,209.59,-0.38,182600,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":486,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-08-13",211.2,211.47,209.45,210.39,0.13,274600,{"date":2570,"open":2571,"high":2572,"low":2513,"close":2572,"change":2573,"percent_change":1722,"volume":2574,"transactions":9,"vwap":2572},"2025-08-12",207.8,210.12,3.34,260100,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2268,"percent_change":2354,"volume":2581,"transactions":9,"vwap":2580},"2025-08-11",207.92999,208.88,206.24001,206.78,273900,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":1291,"percent_change":1985,"volume":2588,"transactions":9,"vwap":2587},"2025-08-08",207,208.37,206.38,208.059998,259700,{"date":2590,"open":2591,"high":1431,"low":2592,"close":2593,"change":125,"percent_change":402,"volume":2594,"transactions":9,"vwap":2593},"2025-08-07",208.10001,204.31,206.23,258600,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2340,"volume":2602,"transactions":9,"vwap":2600},"2025-08-06",203.72,206.059998,203.61,205.83,2.46,237300,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1705,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-08-05",205.71001,205.98,202.88,203.37,-0.85,343600,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-08-04",202.62,205.19,202.53999,205.12,4.46,2.22,278500,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-01",203.31,199.55,200.66,-5.08,-2.47,691900,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2445,"change":241,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2445},"2025-07-31",209.78,210,204.67,-0.49,379400,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2347,"percent_change":305,"volume":2641,"transactions":9,"vwap":2640},"2025-07-30",206.73,207.46001,205.17999,206.75999,205400,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2496,"change":2647,"percent_change":209,"volume":2648,"transactions":9,"vwap":2496},"2025-07-29",207.71001,208.87,205.61,-0.36,313700,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2652,"change":592,"percent_change":1971,"volume":2654,"transactions":9,"vwap":2652},"2025-07-28",205.73,206.48,205.25,214900,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":486,"volume":2662,"transactions":9,"vwap":2660},"2025-07-25",204.45,205.37,203.94,204.94,0.56,235600,{"date":2664,"open":2665,"high":2536,"low":2666,"close":2667,"change":2150,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-07-24",204.28,203.22,204.38,0.37,222500,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":392,"percent_change":157,"volume":2676,"transactions":9,"vwap":2675},"2025-07-23",202.89,203.81,201.75999,203.62,252000,{"date":2678,"open":2679,"high":2679,"low":2680,"close":2681,"change":826,"percent_change":2682,"volume":1042,"transactions":9,"vwap":2681},"2025-07-22",204.14,200.55,202.13,-1,{"date":2684,"open":2665,"high":2685,"low":2686,"close":2687,"change":1442,"percent_change":1324,"volume":2688,"transactions":9,"vwap":2687},"2025-07-21",205.67999,203.99001,204.17,241100,{"date":2690,"open":2691,"high":2691,"low":2692,"close":2693,"change":1834,"percent_change":1163,"volume":2694,"transactions":9,"vwap":2693},"2025-07-18",204.99001,203.3,203.92999,244400,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":295,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-07-17",202.25,204.42,202,204.059998,1.09,245600,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2150,"percent_change":145,"volume":2709,"transactions":9,"vwap":2708},"2025-07-16",201.44,202.050003,198.88,201.86,281600,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2714,"change":2328,"percent_change":1985,"volume":2715,"transactions":9,"vwap":2714},"2025-07-15",201.82001,202.3,201.10001,260800,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1802,"percent_change":1779,"volume":2722,"transactions":9,"vwap":2721},"2025-07-14",199.14999,199.94,197.63,199.33,279800,{"date":2724,"open":2725,"high":2726,"low":2721,"close":2727,"change":1794,"percent_change":2354,"volume":2074,"transactions":9,"vwap":2727},"2025-07-11",199.64,200.87,199.41,{"date":2729,"open":2730,"high":2730,"low":2731,"close":2624,"change":2732,"percent_change":2400,"volume":2733,"transactions":9,"vwap":2624},"2025-07-10",201.87,199.42999,-0.63,202100,{"date":2735,"open":2736,"high":2730,"low":2737,"close":2738,"change":2379,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-07-09",200.46001,199.53,201.28999,0.87,334400,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2623,"change":798,"percent_change":1268,"volume":2746,"transactions":9,"vwap":2623},"2025-07-08",199.50999,200.080002,198.89,227400,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":1671,"percent_change":1476,"volume":2753,"transactions":9,"vwap":2752},"2025-07-07",199.60001,200.059998,197.83,198.72,384100,{"date":2755,"open":2745,"high":2756,"low":2745,"close":2757,"change":2758,"percent_change":1408,"volume":2759,"transactions":9,"vwap":2757},"2025-07-03",201.020004,200.5,2.73,187100,{"date":2761,"open":2762,"high":2751,"low":2763,"close":2764,"change":2765,"percent_change":817,"volume":2766,"transactions":9,"vwap":2764},"2025-07-02",195,194.78,197.77,2.48,270100,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":758,"percent_change":582,"volume":1563,"transactions":9,"vwap":2772},"2025-07-01",196.56,197.089996,193.87,195.28999,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":1993,"volume":2780,"transactions":9,"vwap":2778},"2025-06-30",196.73,197.75999,195.94,197.22,1.91,371000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":1163,"percent_change":2288,"volume":2787,"transactions":9,"vwap":2786},"2025-06-27",196,196.67,194.19,195.31,252400,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":1357,"volume":2795,"transactions":9,"vwap":2793},"2025-06-26",194.74001,195.50999,193.7,195.37,1.67,263800,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2792,"change":2379,"percent_change":2196,"volume":2801,"transactions":9,"vwap":2792},"2025-06-25",193.020004,194,192.96001,273400,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":1356,"volume":2809,"transactions":9,"vwap":2807},"2025-06-24",190.58,192.22,190.44,191.96001,3.43,278200,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1608,"percent_change":189,"volume":2816,"transactions":9,"vwap":2815},"2025-06-23",186.37,188.72,185.25999,188.53,496400,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":70,"percent_change":2823,"volume":2253,"transactions":9,"vwap":2822},"2025-06-20",188.42999,188.83,185.75999,186.53,-0.58,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":1188,"volume":2831,"transactions":9,"vwap":2829},"2025-06-18",187.53,188.73,186.63,187.61,0.41,312500,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2550,"percent_change":2393,"volume":2838,"transactions":9,"vwap":2837},"2025-06-17",187.62,188.81,186.77,187.2,293100,{"date":2840,"open":2841,"high":2842,"low":2841,"close":2843,"change":2844,"percent_change":952,"volume":2845,"transactions":9,"vwap":2843},"2025-06-16",186.8,189.029999,188.64,3.13,296000,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":1112,"volume":2853,"transactions":9,"vwap":2851},"2025-06-13",186.35001,187.5,184.88,185.50999,-3.01,499600,{"date":2855,"open":2856,"high":2857,"low":2856,"close":2858,"change":1579,"percent_change":157,"volume":2859,"transactions":9,"vwap":2858},"2025-06-12",187,188.96001,188.52,302500,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2530,"percent_change":1647,"volume":2866,"transactions":9,"vwap":2865},"2025-06-11",188.28999,189.039993,186.5,187.13,326400,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2329,"percent_change":1994,"volume":2873,"transactions":9,"vwap":2872},"2025-06-10",186.99001,188.11,186.28,187.87,401300,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1079,"percent_change":1458,"volume":2014,"transactions":9,"vwap":2879},"2025-06-09",187.25,188.39,187.059998,187.070007,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2379,"percent_change":466,"volume":2886,"transactions":9,"vwap":2885},"2025-06-06",186.47,187.28,186,186.44,249100,{"date":2888,"open":2884,"high":2889,"low":2890,"close":2891,"change":2732,"percent_change":242,"volume":2892,"transactions":9,"vwap":2891},"2025-06-05",187.60001,183.96001,184.7,514100,{"date":2894,"open":2895,"high":2884,"low":2896,"close":2897,"change":1348,"percent_change":1323,"volume":2898,"transactions":9,"vwap":2897},"2025-06-04",185.17,184.44,185.33,287300,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2427,"percent_change":592,"volume":2905,"transactions":9,"vwap":2904},"2025-06-03",182.25999,185.020004,182.10001,184.85001,325900,{"date":2907,"open":2908,"high":2903,"low":2909,"close":2910,"change":1722,"percent_change":64,"volume":2911,"transactions":9,"vwap":2910},"2025-06-02",180.089996,179.67999,182.050003,360400,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-05-30",180.77,181.0099945,177.66,180.42999,-0.79,-0.44,549700,{"date":2922,"open":2923,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":424,"volume":2927,"transactions":9,"vwap":2925},"2025-05-29",183.98,180.39999,181.22,0.59,348100,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":359,"volume":2935,"transactions":9,"vwap":2933},"2025-05-28",181.61,182.23,180.36,180.63,-0.84,202300,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2765,"volume":2943,"transactions":9,"vwap":2941},"2025-05-27",179.99001,181.64,179.37,181.47,4.4,269500,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-05-23",175.72,178.19,175.39,177.070007,-2.16,-1.21,478400,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":1857,"percent_change":1941,"volume":2380,"transactions":9,"vwap":2958},"2025-05-22",178.94,180.64999,178.50999,179.23,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-05-21",180.7,183.24001,178.050003,178.87,-3.54,-1.94,277500,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2971,"change":2315,"percent_change":2647,"volume":2973,"transactions":9,"vwap":2971},"2025-05-20",181.89,182.41,181,190600,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2522,"volume":2981,"transactions":9,"vwap":2979},"2025-05-19",180.67,183.37,180.27,183.070007,-0.4,281700,{"date":2983,"open":2984,"high":2984,"low":2985,"close":2986,"change":1857,"percent_change":1941,"volume":2987,"transactions":9,"vwap":2986},"2025-05-16",183.59,181.92,183.47,241700,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":571,"percent_change":1779,"volume":2994,"transactions":9,"vwap":2993},"2025-05-15",182.21001,184.020004,181.60001,183.11,458500,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":1023,"percent_change":263,"volume":3001,"transactions":9,"vwap":3000},"2025-05-14",182.78,183.8,182.13,183.17999,485200,{"date":3003,"open":3004,"high":3005,"low":3006,"close":2970,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":2970},"2025-05-13",178.5,182.42,178.46001,3.85,2.16,449100,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3013,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3013},"2025-05-12",177.31,178.039993,175.5,8.18,4.82,492200,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":2021,"percent_change":110,"volume":3024,"transactions":9,"vwap":3023},"2025-05-09",170.78,171.25,168.95,169.86,306800,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":1147,"volume":2394,"transactions":9,"vwap":3030},"2025-05-08",169.96001,171.53,168.39999,169.88,1.93,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3038,"percent_change":1316,"volume":1986,"transactions":9,"vwap":3037},"2025-05-07",166.47,168.67999,165.14999,167.95,1.64,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":413,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3044},"2025-05-06",165.34,167.66,164.75999,166.31,-0.81,299700,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3042,"change":3052,"percent_change":2354,"volume":3053,"transactions":9,"vwap":3042},"2025-05-05",167.36,168.94,167.3,-1.04,293800,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":2618,"percent_change":2428,"volume":3060,"transactions":9,"vwap":3059},"2025-05-02",168.12,169.66,167.50999,168.7,411200,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":1570,"volume":3068,"transactions":9,"vwap":3066},"2025-05-01",167.23,169,166.28999,166.48,3.07,343300,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":2172,"percent_change":1849,"volume":3075,"transactions":9,"vwap":3074},"2025-04-30",159.89,163.91,158.64,163.41,220000,{"date":3077,"open":3078,"high":3079,"low":3078,"close":3080,"change":1985,"percent_change":401,"volume":1089,"transactions":9,"vwap":3080},"2025-04-29",161.5,163.8,163.13,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":2400,"percent_change":1801,"volume":3087,"transactions":9,"vwap":3086},"2025-04-28",162.55,163.16,159.97,162.24001,256900,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3083,"change":3093,"percent_change":1467,"volume":3094,"transactions":9,"vwap":3083},"2025-04-25",159.66,162.94,159.55,2.34,313900,{"date":3096,"open":3097,"high":3098,"low":3097,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-04-24",155.56,160.38,160.21001,5.69,3.68,317800,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":3109,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3108},"2025-04-23",155.78999,157.53999,153.87,154.52,4.68,3.12,391600,{"date":178,"open":3113,"high":3114,"low":174,"close":3115,"change":952,"percent_change":912,"volume":3116,"transactions":9,"vwap":3115},148.14999,150.88,149.84,609300]