[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIFS":3,"homepage-market-summary":34,"stock-historical-HIFS":176},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"HIFS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Hingham Institution for Saving","Nasdaq",null,"Common Stock","Hingham Institution for Savings is a Massachusetts-chartered savings bank headquartered in Hingham, Massachusetts. The bank is principally engaged in the business of commercial and residential real estate mortgage lending, funded by a mix of retail and commercial deposits, wholesale deposits and borrowings. Its primary deposit products are savings, checking, and term certificate accounts, and its primary lending products are residential and commercial mortgage loans secured by properties in eastern Massachusetts. The bank also lends to commercial and residential real estate borrowers and services deposits for customers in the greater Washington, D.C. metropolitan area (WMA) and in the San Francisco Bay Area.","97",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},0.8757,2.52,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},287.78,288.36,293.0499,284.58,283.85,3.93,1.38,33246.175,3447,288.1206,338,248.53,54647.943170888,43.9,9077,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":19,"start_date":184,"end_date":5},220.75999,58384,21310185.792722,16.98,"2025-04-22",[186,187,197,207,218,229,240,251,262,273,284,295,306,316,327,337,347,357,368,379,390,401,411,422,433,443,453,464,475,485,496,507,517,528,539,550,560,571,580,591,601,611,620,631,642,651,661,672,683,693,702,713,723,734,745,754,762,770,779,788,796,804,813,822,831,839,848,857,865,874,881,889,898,906,915,924,932,941,950,958,966,975,984,991,999,1008,1016,1024,1032,1040,1048,1057,1066,1075,1082,1089,1097,1106,1114,1123,1131,1139,1147,1155,1163,1172,1180,1189,1197,1205,1214,1221,1227,1235,1239,1245,1254,1263,1270,1278,1286,1294,1302,1310,1317,1323,1331,1339,1348,1356,1365,1373,1380,1388,1396,1404,1412,1420,1428,1437,1444,1452,1460,1468,1477,1485,1494,1502,1510,1517,1524,1532,1541,1548,1557,1564,1572,1581,1589,1597,1606,1614,1622,1631,1638,1645,1652,1661,1667,1676,1684,1692,1698,1704,1713,1722,1729,1736,1745,1753,1760,1769,1777,1782,1791,1798,1806,1814,1822,1828,1836,1843,1852,1859,1865,1871,1879,1888,1896,1902,1911,1919,1927,1935,1943,1950,1959,1967,1975,1984,1993,1999,2006,2014,2022,2029,2037,2045,2053,2061,2070,2075,2084,2090,2096,2103,2108,2114,2123,2131,2139,2146,2154,2162,2169,2177,2183,2191,2199,2208,2215,2223,2231,2239,2248,2257,2265,2271,2277,2283,2290,2299,2306,2314,2323,2331,2340,2349,2357,2366,2373,2379,2385,2393,2400,2407,2414,2421,2428,2436,2444,2451,2458,2462,2469,2478,2485,2494,2501,2508,2516,2525,2531,2539,2547,2554,2563,2569,2576,2585,2594,2602,2610,2618,2626,2635,2640,2648,2656,2661,2669,2677,2684,2693,2698,2705,2713,2722,2730,2737,2743,2749,2757,2764,2770,2777,2784,2793,2799,2808,2816,2823,2830,2837,2844,2850,2859,2867,2875,2882,2888,2896,2904,2911,2918,2926,2934,2941,2949,2956,2961,2969,2978,2985,2993,3001,3007,3014,3021,3027,3032,3038,3046,3051,3059,3066,3072,3079,3086,3095,3101,3108,3114,3121,3129],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",284,285.66,279.26,1.26,0.45,27855.711523,2430,282.2639,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",294.2,281.02,282.59,-8.27,-2.84,39688.97162,3027,284.6009,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",297.805,303,290.525,290.86,-5.02,-1.7,76304.543798,4588,294.8679,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",295.9,299.19,292.576,295.88,-3.3,-1.1,37816.995443,2452,295.2351,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",300.36,302.99,294.52,299.18,1.99,0.67,42397.730719,2880,300.373,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",293,298.6,290.5,297.19,4.56,1.56,44989.523497,3199,295.25,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",304.25,305.45,291.32,292.63,-11.57,-3.8,62591.442899,3397,296.9835,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",311.08,313.99,304.08,304.2,-4.35,-1.41,35179.4542,2776,307.1081,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",307.84,311.57,305.54,308.55,4.51,1.48,29378.698704,2236,307.7931,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",304,308.91,300.44,304.04,-2.22,-0.72,60786.4222,2600,304.1883,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",305.74,309.79,304.38,306.26,5.21,1.73,39106.046934,3187,307.4798,{"date":307,"open":308,"high":309,"low":199,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",306.84,308.61,301.05,-5.03,-1.64,30799.74638,2907,302.1097,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",308.76,314,305.69,306.08,-4.08,-1.32,24019.703813,2333,308.1838,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":271,"vwap":336},"2026-09-14",310,315.87,306.78,310.16,-2.33,-0.75,31357.509303,311.7946,{"date":338,"open":329,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",313.18,303.06,312.49,4.1,1.33,29773.186719,2738,308.544,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":141,"volume":354,"transactions":355,"vwap":356},"2026-09-10",301.07,309.15,300.3475,308.39,2.03,30989.717612,2669,305.6348,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",306.54,308.66,303.72,306.36,-4.23,-1.36,33424.470813,2099,305.3501,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",305.78,310.95,304.365,310.59,2.6,0.84,37675.216029,3057,308.0672,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",295.8,308.48,293.35,307.99,10.76,3.62,32706.278405,2704,303.0657,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",298.29,303.07,296.38,297.23,2.02,0.68,45391.990516,4604,299.7925,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",285.55,298.725,295.21,13,4.61,56494.658842,4209,295.0609,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",287.81,291.07,279.05,282.21,-6.06,-2.1,50662.767666,3368,283.4535,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",293.32,295.52,286.86,288.27,-7.4,-2.5,28492.762358,2146,290.5056,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":429,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",298.17,310.075,293.45,295.67,-0.84,60936.001092,3623,297.5009,{"date":444,"open":445,"high":446,"low":447,"close":435,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",297.41,301.8899,294.855,-2,-0.67,31835.013098,2319,299.1185,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",298.65,302.0499,295.31,300.17,-1.14,-0.38,36048.713098,2920,298.8567,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",305.85,306.35,298.35,301.31,-2.65,-0.87,46719.74312,4110,300.3017,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",298.19,306.51,303.96,6.54,2.2,57224.833965,3692,303.9667,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",300.69,303.53,294.26,297.42,-1.48,-0.5,48145.046392,4404,297.6964,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",298.33,301.5649,294.95,298.9,-3.57,-1.18,63902.006488,5596,298.8504,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",312.01,301.01,302.47,-6.37,-2.06,75349.032047,6218,306.4106,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",302.38,312.4,298,308.84,6.97,2.31,47369.84241,3568,304.9723,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",308.62,311.5199,301.43,301.87,-7.46,-2.41,43359.91166,4366,306.8563,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",311.05,313.3,305.14,309.33,-3.07,-0.98,51847.984643,4793,309.9274,{"date":551,"open":552,"high":553,"low":554,"close":520,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",314.92,321.91,310.34,-1.05,-0.33,79622.81146,5333,316.0608,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",311.52,317.55,309,313.45,1.95,0.63,60946.063723,4373,313.4705,{"date":572,"open":573,"high":542,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",299.15,311.5,12.64,4.23,32815.497524,2612,308.7879,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",297.97,302.04,295.26,298.86,-2.71,-0.9,33055.350222,2407,298.0491,{"date":592,"open":487,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",303.6175,297.01,301.57,2.15,0.72,42125.1794,4570,300.4139,{"date":602,"open":603,"high":604,"low":521,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",302.67,307.33,299.42,-3.64,-1.2,35397.101103,4949,300.9118,{"date":612,"open":613,"high":614,"low":615,"close":340,"change":471,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",304.49,307.38,289.78,-0.29,60865.465714,6237,301.9359,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",296.83,304.695,294.04,303.93,9.66,3.28,55647.110808,7311,298.8937,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",287.6,295.55,282.32,294.27,9.09,3.19,43472.988858,4479,291.9495,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":481,"percent_change":136,"volume":648,"transactions":649,"vwap":650},"2026-07-31",283.24,288.59,280.14,285.18,54086.161781,5083,284.318,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":460,"volume":658,"transactions":659,"vwap":660},"2026-07-30",283.7,289.105,281.45,282.98,-1.07,66705.266735,6694,285.3444,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",285.41,290.355,283.51,284.05,-4.32,-1.5,81680.080993,5559,287.7534,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",278.88,289.5099,278.71,288.37,9.49,3.4,29874.0772,2246,284.1534,{"date":684,"open":685,"high":686,"low":687,"close":674,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",281.62,283.74,276.32,-0.49,-0.18,56437.10635,4439,279.2801,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":688,"percent_change":689,"volume":699,"transactions":700,"vwap":701},"2026-07-24",283.21,288.57,277.99,279.37,29848.2603,2463,282.0198,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",284.42,288.3,279,279.86,-8.3,-2.88,50753.767737,3975,282.4607,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":534,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",295.32,295.39,286,288.16,-2.52,50397.1342,4990,289.2821,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",291.04,295.84,283.335,295.62,3.99,1.37,41015.3155,2724,292.057,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",294.01,294.8,282.02,291.63,-3.51,-1.19,62873.200108,5192,290.4239,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",297.5,302.63,289.040009,295.14001,-6.86,-2.27,56200,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-16",288.95001,305.42001,302,12.51,4.32,23300,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-15",292.85999,287.97,289.48999,1.7,0.59,16100,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-14",291.72,291.94,285.37,287.79001,-1.78,-0.61,13600,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-13",290.73999,294.73999,286.53,289.57001,-1.17,-0.4,31400,{"date":789,"open":790,"high":791,"low":792,"close":781,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":781},"2026-07-10",291.32999,295.79999,289.10001,-0.59,-0.2,39900,{"date":797,"open":798,"high":799,"low":800,"close":790,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":790},"2026-07-09",290.97,297.98999,285.01001,3.12,1.08,19000,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",295.67001,298.32001,284.019989,288.20999,-5.71,-1.94,26300,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",302.60001,308.95001,293.17001,293.92001,-8.47,-2.8,25100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",313.98999,317.54999,296.88,302.39001,-14.79,-4.66,47200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":136,"volume":838,"transactions":9,"vwap":836},"2026-07-02",318.45999,321.049988,310.29001,317.17999,2.44,46800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-01",306.049988,321.94,301.35999,314.73999,7.59,2.47,39500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",304.45999,308,303.41,307.14999,0.16,0.05,26500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":269,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-29",306.22,307.029999,299.29999,306.98999,-0.46,17400,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-26",301.64999,309.82001,300.84,308.39999,6.75,2.24,48100,{"date":875,"open":876,"high":877,"low":876,"close":867,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":867},"2026-06-25",295.82001,302.98999,5.83,1.97,20300,{"date":882,"open":883,"high":884,"low":885,"close":876,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":876},"2026-06-24",291,297.67001,290.87,4.46,1.53,30300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-23",286.92001,293.17999,286.73001,291.35999,6,2.1,20000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":126,"volume":905,"transactions":9,"vwap":903},"2026-06-22",287.029999,288.78,283.56,285.35999,0.71,19200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",286.72,292.39001,281.19,284.64999,2.41,0.85,46000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",287.73001,292.89999,279.81,282.23999,-5.49,-1.91,36200,{"date":925,"open":926,"high":927,"low":928,"close":917,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":917},"2026-06-16",290.39999,299.91,285.70999,-1.21,-0.42,40500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-15",296.57999,300.98999,287.42999,288.94,-5.16,-1.75,27200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-12",291.070007,300,290.32999,294.10001,3.03,1.04,38600,{"date":951,"open":952,"high":953,"low":954,"close":943,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":943},"2026-06-11",290.16,295.48001,285.67001,1.63,0.56,20700,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":730,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-10",290.67001,293.44,288.029999,289.44,0.48,16900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-09",292.42001,298.57001,286.59,288.070007,-1.56,-0.54,22300,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-08",289.39999,293.34,286.64999,289.63,1.74,0.6,20400,{"date":985,"open":792,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":812,"transactions":9,"vwap":988},"2026-06-05",292.5,279.64999,287.89001,-0.71,-0.25,{"date":992,"open":993,"high":883,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-04",280.64001,276.59,288.60001,12.1,4.38,26100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-03",287.32001,289.75,276.29001,276.5,-11.19,-3.89,22800,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-02",282.76001,288.75,287.69,5.39,1.91,16700,{"date":1017,"open":1018,"high":615,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-01",284.54999,281.29999,282.29999,-7.09,-2.45,25200,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-29",282.10001,292.69,289.39001,4.89,1.72,32600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":567,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-28",284.48999,289.81,278.89999,284.5,0.22,24600,{"date":1041,"open":971,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-27",292.85001,281.87,283.87,-2.75,-0.96,17000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-26",286.76999,294.98999,283.97,286.62,1.75,0.61,21100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-22",283.41,287.73999,280.14001,284.87,1.3,0.46,33800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-21",275.48001,286.54999,272.39999,283.57001,7.58,2.75,26900,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":1081,"volume":957,"transactions":9,"vwap":1079},"2026-05-20",266.57999,277.62,275.98999,9.41,3.53,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1077,"change":1087,"percent_change":1088,"volume":1015,"transactions":9,"vwap":1077},"2026-05-19",266.84,274.98001,262.84,-0.26,-0.1,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1084,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1084},"2026-05-18",265.91,269.67001,263.22,3.92,1.49,26800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-15",263.37,266.54999,258.59,262.92001,-2.16,-0.81,18400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":769,"transactions":9,"vwap":1111},"2026-05-14",264.89001,270,262,265.079987,2.77,1.06,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-13",265.10001,267.10001,255.67999,262.31,-4.79,-1.79,42300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1117,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1117},"2026-05-12",271.20001,280.89001,263.029999,-4.1,-1.51,21400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1125,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1125},"2026-05-11",279.31,282.91,271.01001,-12.39,-4.37,25700,{"date":1140,"open":1141,"high":893,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-08",286.38,281.92001,283.59,-3.32,-1.16,12600,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1046,"volume":1154,"transactions":9,"vwap":1152},"2026-05-07",289.12,292.70999,285.20001,286.91,-2.79,25300,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-06",286.42001,291.42001,289.70001,5.49,1.93,30500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-05",279.87,285.60001,278.25,284.20999,5.24,1.88,18500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":847,"transactions":9,"vwap":1177},"2026-05-04",282.82999,285,274.059998,278.97,-7.42,-2.59,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-01",284.82001,288.62,279.070007,286.39001,2.19,0.77,23800,{"date":1190,"open":1191,"high":645,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-30",282.84,281.16,284.20001,0.02,0.01,20900,{"date":1198,"open":792,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-29",289.64999,281.51001,284.17999,-6.58,-2.26,43300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-28",293.32999,294.98001,288.25,290.76001,-0.79,-0.27,43000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1217,"change":871,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-27",284.79999,291.54999,283.95001,2.37,32300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1216,"change":111,"percent_change":1194,"volume":1226,"transactions":9,"vwap":1216},"2026-04-24",283.84,287,278.029999,37500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":417,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-23",290.79999,292.79999,283,284.73999,-2.08,54700,{"date":1236,"open":926,"high":1237,"low":1028,"close":1229,"change":93,"percent_change":156,"volume":1238,"transactions":9,"vwap":1229},"2026-04-22",294.95999,39100,{"date":1240,"open":1241,"high":1242,"low":1224,"close":615,"change":964,"percent_change":1243,"volume":1244,"transactions":9,"vwap":615},"2026-04-21",287.53,302.16,0.17,42900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-20",302.29001,306.70001,273.12,289.29999,-18.34,-5.96,86600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-17",305.45999,315.59,305.10999,307.64001,6.84,2.27,82700,{"date":1264,"open":394,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":86,"volume":1269,"transactions":9,"vwap":1267},"2026-04-16",301.070007,290.88,300.79999,3.98,33900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":535,"volume":1277,"transactions":9,"vwap":1275},"2026-04-15",304.14999,305.89999,294.57999,296.82001,-7.33,63900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1272,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1272},"2026-04-14",304.040009,307.95001,299.13,-0.94,-0.31,46200,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-13",289.13,306.89001,305.089996,11.85,4.04,55900,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-10",310.73999,283.14999,293.23999,-17.26,-5.56,73000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":247,"volume":1309,"transactions":9,"vwap":1307},"2026-04-09",304.64001,319.32001,304.029999,310.5,4.76,71700,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-08",297.12,305.73999,16.61,5.74,65700,{"date":1318,"open":1319,"high":883,"low":1320,"close":1288,"change":1321,"percent_change":42,"volume":1322,"transactions":9,"vwap":1288},"2026-04-07",286.48999,280.10001,2.09,76400,{"date":1324,"open":1232,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-06",289.60999,282.45001,287.040009,1.43,0.5,64100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":689,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-04-02",281.39001,287.10001,275.92999,285.60999,-0.06,50700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-01",286.040009,292.78,283.75,285.79001,-0.05,-0.02,55800,{"date":1349,"open":1350,"high":1351,"low":706,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-31",280.01001,287.23999,285.84,9.14,3.3,29600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-30",274.12,277.059998,269.5,276.70001,3.14,1.15,64700,{"date":1366,"open":1367,"high":1184,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-27",273.01001,270.01001,273.56,-1.22,-0.44,56300,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":793,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-26",271.23001,279.57001,274.78,-0.21,23200,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-25",284.39999,273.59,275.37,-2.05,-0.74,59800,{"date":1389,"open":1390,"high":1126,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-24",271.69,267.48999,277.42001,2.42,0.88,76500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":192,"volume":1403,"transactions":9,"vwap":1401},"2026-03-23",277.78,286.51001,273.51001,275,3.41,73800,{"date":1405,"open":1406,"high":1003,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-20",271.17999,266.34,271.59,0.29,0.11,41600,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":787,"transactions":9,"vwap":1417},"2026-03-19",265,273.049988,262.75,271.29999,6.11,2.3,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1137,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-18",271.76001,272.35999,264.14001,265.19,-1.62,130200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-17",269.69,274.72,267.019989,269.56,2.91,1.09,42800,{"date":1438,"open":1439,"high":1377,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-16",269.98001,266.64999,-1.77,-0.66,21000,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1252,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-13",277.35999,278.59,267.35999,268.42001,-2.17,36300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":546,"volume":1459,"transactions":9,"vwap":1457},"2026-03-12",269.94,279.14999,269.23001,274.38,-2.72,78800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":535,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-11",277.32999,280.12,273.69,277.10001,-0.86,45200,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-10",275.48999,289.25,271.78,279.51001,5.32,1.94,66500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1186,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-03-09",270.14999,277.98001,261,274.19,0.81,64200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-06",269.64001,272.56,263.53,272,-5.11,-1.84,34800,{"date":1495,"open":1496,"high":1175,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-05",281.019989,272.12,277.10999,-8.19,-2.87,46300,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-04",280.31,288.63,285.29999,6.5,2.33,42400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1046,"volume":1234,"transactions":9,"vwap":1515},"2026-03-03",274,280.87,273.019989,278.79999,-2.7,{"date":1518,"open":1519,"high":1520,"low":1367,"close":1521,"change":1522,"percent_change":913,"volume":1523,"transactions":9,"vwap":1521},"2026-03-02",276.35999,286.89001,281.5,2.38,41400,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":830,"transactions":9,"vwap":1529},"2026-02-27",295.14999,298.97,275.57999,279.12,-22.28,-7.39,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-26",296.57001,304.85001,296.25,301.39999,4.9,1.65,73600,{"date":1542,"open":1543,"high":1258,"low":1544,"close":1545,"change":1546,"percent_change":290,"volume":1547,"transactions":9,"vwap":1545},"2026-02-25",302.70001,278,296.5,-6.74,178400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-24",297.87,303.32001,295,303.23999,2.98,0.99,34500,{"date":1558,"open":1559,"high":1560,"low":807,"close":1561,"change":1562,"percent_change":1563,"volume":1122,"transactions":9,"vwap":1561},"2026-02-23",314.059998,315.14999,300.26001,-14.24,-4.53,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1441,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-20",316.25,319.75,311.51999,314.5,-0.56,35400,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-19",307.98999,316.72,307.31,316.26999,3.56,1.14,28500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":546,"volume":1588,"transactions":9,"vwap":1586},"2026-02-18",317.67999,323.54001,311.72,312.70999,-3.09,44200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1394,"volume":1596,"transactions":9,"vwap":1594},"2026-02-17",314.79999,324.16,310.57999,315.79999,2.76,33300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-13",302.13,313.32999,295.98999,313.040009,11.73,3.89,34900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":469,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":469},"2026-02-12",300.17999,306.14999,289.59,0.42,0.14,57900,{"date":1615,"open":851,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-11",312,290.63,300.89001,-5.18,-1.69,79100,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-10",316.10001,317.29999,286.81,306.070007,-19.91,-6.11,69500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1531,"percent_change":290,"volume":1637,"transactions":9,"vwap":1636},"2026-02-09",332.19,337.32001,325.88,325.98001,47900,{"date":1639,"open":1640,"high":29,"low":1641,"close":1642,"change":1643,"percent_change":1063,"volume":1644,"transactions":9,"vwap":1642},"2026-02-06",332.70001,321.01001,333.37,4.28,72700,{"date":1646,"open":1647,"high":1648,"low":1616,"close":1649,"change":1650,"percent_change":854,"volume":1651,"transactions":9,"vwap":1649},"2026-02-05",324.059998,329.42999,329.089996,0.51,75600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-04",320,332.75,313.35001,328.57999,12.49,3.95,98800,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1664,"change":996,"percent_change":1268,"volume":1666,"transactions":9,"vwap":1664},"2026-02-03",306.34,316.089996,297.95001,49100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-02",298.45001,305.5,295.01001,303.98999,5.54,1.86,57400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1669,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1669},"2026-01-30",306.10001,309.85999,295.35001,-10.57,-3.42,50100,{"date":1685,"open":469,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-29",309.73999,300.76001,309.019989,8.17,2.72,48600,{"date":1693,"open":1694,"high":286,"low":1695,"close":1696,"change":1697,"percent_change":1555,"volume":1285,"transactions":9,"vwap":1696},"2026-01-28",299.53,294.92999,300.85001,2.96,{"date":1699,"open":1700,"high":841,"low":978,"close":1701,"change":1702,"percent_change":448,"volume":1703,"transactions":9,"vwap":1701},"2026-01-27",304.78,297.89001,-6.08,40000,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-26",308.48001,312.85001,302.73001,303.97,-6.1,-1.97,55400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-23",315.88,317.92999,307.92001,310.070007,-6.43,-2.03,54200,{"date":1723,"open":1724,"high":1654,"low":1725,"close":1726,"change":1727,"percent_change":1595,"volume":1728,"transactions":9,"vwap":1726},"2026-01-22",310.75,309.84,316.5,8.5,41900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":851,"change":1734,"percent_change":1735,"volume":1234,"transactions":9,"vwap":851},"2026-01-21",296.22,308.89999,293.88,15.38,5.26,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-20",295.59,300.51999,286.66,292.62,-2.04,-0.69,54100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":353,"volume":1752,"transactions":9,"vwap":1750},"2026-01-16",288.70001,295.97,282.60001,294.66,5.86,57500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1261,"volume":1322,"transactions":9,"vwap":1758},"2026-01-15",280.60001,293.97,279.95001,288.79999,6.4,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-14",275.20999,282.79999,270.019989,282.39999,8.15,2.97,70200,{"date":1770,"open":1320,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-13",282.089996,270.89001,274.25,-6.42,-2.29,96100,{"date":1778,"open":1472,"high":413,"low":1779,"close":1780,"change":342,"percent_change":280,"volume":1781,"transactions":9,"vwap":1780},"2026-01-12",268.059998,280.67001,105600,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-09",291.85999,296.059998,273.91,276.57001,-11.68,-4.05,103700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1209,"change":1796,"percent_change":846,"volume":1797,"transactions":9,"vwap":1209},"2026-01-08",277.70001,290.01001,273.70001,6.95,118100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1019,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1019},"2026-01-07",300.059998,301.69,275.60001,-20.67,-6.85,139900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":524,"volume":1813,"transactions":9,"vwap":1811},"2026-01-06",294,303.54999,288.57001,301.97,6.81,95500,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-05",268.079987,302.01001,295.16,23.46,8.63,77700,{"date":1823,"open":903,"high":903,"low":1824,"close":1825,"change":1826,"percent_change":667,"volume":1827,"transactions":9,"vwap":1825},"2026-01-02",261.25,271.70001,-12.26,90800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":106,"volume":1835,"transactions":9,"vwap":1833},"2025-12-31",279.47,286.5,272.97,283.95999,2.83,137500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1243,"percent_change":111,"volume":1842,"transactions":9,"vwap":1841},"2025-12-30",278.92999,283.17999,274.54001,281.13,106100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-29",291.14001,293.92999,279.089996,280.95999,-10.2,-3.5,82300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":1441,"volume":1858,"transactions":9,"vwap":1856},"2025-12-26",296.19,297.95999,291.16,-5.24,81600,{"date":1860,"open":1861,"high":1862,"low":1733,"close":1863,"change":1864,"percent_change":471,"volume":1493,"transactions":9,"vwap":1863},"2025-12-24",300.45001,300.51001,296.39999,-2.6,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":1870,"percent_change":1475,"volume":1613,"transactions":9,"vwap":1869},"2025-12-23",290.89999,300.20001,299,5.7,{"date":1872,"open":521,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-22",302.070007,291.25,293.29999,-2.24,-0.76,65200,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-19",294.79001,297.94,290.60001,295.54001,-0.22,-0.07,75100,{"date":1889,"open":900,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-18",298.69,284.54001,295.76001,13.26,4.69,57600,{"date":1897,"open":1898,"high":1266,"low":1899,"close":1900,"change":471,"percent_change":1284,"volume":1901,"transactions":9,"vwap":1900},"2025-12-17",281.98001,280.39999,282.5,74400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-16",275.10001,283.98001,273.82001,283.37,7.39,2.68,124600,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1363,"volume":1918,"transactions":9,"vwap":1916},"2025-12-15",274.23999,278.14001,266.019989,275.98001,3.15,119200,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1719,"volume":1926,"transactions":9,"vwap":1924},"2025-12-12",291.34,296.73001,267.67999,272.82999,-18.76,84000,{"date":1928,"open":1929,"high":1930,"low":244,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-11",307,308.16,291.59,-18.62,-6,177800,{"date":1936,"open":308,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-10",314.17999,299.20001,310.20999,0.47,0.15,118800,{"date":1944,"open":1569,"high":1945,"low":1946,"close":1686,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1686},"2025-12-09",319.29999,308.17001,-4.06,-1.29,44700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-08",305.66,316.70001,298.72,313.79999,12.76,4.24,49200,{"date":1960,"open":1696,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-05",306.56,292.42999,301.040009,2.07,0.69,46700,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1527,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1527},"2025-12-04",302.45999,304.54001,293.84,-3.79,-1.25,44500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-03",291.70001,303.20999,290.51001,302.76001,12.66,4.36,61100,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-02",294.25,297.13,287.25,290.10001,-3.7,-1.26,39200,{"date":1994,"open":1995,"high":1868,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1467,"transactions":9,"vwap":1996},"2025-12-01",287.59,293.79999,0.89,0.3,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":990,"volume":2005,"transactions":9,"vwap":2003},"2025-11-28",296.049988,282.25,292.91,-0.73,36900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":1154,"transactions":9,"vwap":2011},"2025-11-26",291.64001,294.94,287.20001,293.64001,-0.89,-0.3,{"date":2015,"open":2016,"high":2017,"low":1068,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-25",277,296.29001,294.53,20.58,7.51,50800,{"date":2023,"open":2024,"high":2016,"low":2025,"close":2026,"change":2027,"percent_change":156,"volume":2028,"transactions":9,"vwap":2026},"2025-11-24",272.34,266.20001,273.95001,0.96,43200,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":1436,"transactions":9,"vwap":2034},"2025-11-21",263.97,278.76001,257.98999,272.98999,12.98,4.99,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1328,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-11-20",262.63,265.26001,257.51999,260.01001,0.55,32000,{"date":2046,"open":2047,"high":2048,"low":56,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-19",255.73,259.45999,258.57999,0.79,0.31,28400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":887,"volume":2060,"transactions":9,"vwap":2058},"2025-11-18",251.38,260.76001,249.58,257.79001,3.88,24500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-17",277.89999,279.79999,250.050003,253.91,-23.99,-8.63,67200,{"date":2071,"open":2072,"high":1463,"low":2073,"close":2063,"change":24,"percent_change":1328,"volume":2074,"transactions":9,"vwap":2063},"2025-11-14",269,262.98999,74000,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-13",283.23999,286.22,270.45001,273.97,-9.27,-3.27,100200,{"date":2085,"open":1201,"high":2086,"low":2087,"close":2077,"change":163,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2077},"2025-11-12",290,281.20001,0.26,51200,{"date":2091,"open":2092,"high":1224,"low":2093,"close":1900,"change":2094,"percent_change":439,"volume":2095,"transactions":9,"vwap":1900},"2025-11-11",285.13,276.20999,-2.38,87100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2082,"percent_change":2102,"volume":1613,"transactions":9,"vwap":2101},"2025-11-10",292.64001,292.67001,282.17001,284.88,-1.13,{"date":2104,"open":2105,"high":2086,"low":1839,"close":2106,"change":1539,"percent_change":2107,"volume":1364,"transactions":9,"vwap":2106},"2025-11-07",287.60001,288.14999,0.58,{"date":2109,"open":2086,"high":2110,"low":2111,"close":1831,"change":2112,"percent_change":2113,"volume":1958,"transactions":9,"vwap":1831},"2025-11-06",292.54999,286.13,-4.98,-1.71,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-05",280.64999,297,279.26001,291.48001,10.83,3.86,48300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2116,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2116},"2025-11-04",292.79001,294.67999,278.22,-14.58,-4.94,42700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":1712,"transactions":9,"vwap":2136},"2025-11-03",295.17999,301.10999,288.17999,295.23001,0.97,0.33,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":111,"volume":2145,"transactions":9,"vwap":2143},"2025-10-31",295.39999,284.51999,294.26001,0.19,91000,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-30",284.98999,296.079987,294.070007,7.06,2.46,53600,{"date":2155,"open":1151,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-29",296.78,282.35001,287.01001,-0.09,-0.03,52600,{"date":2163,"open":2164,"high":2164,"low":2165,"close":1334,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1334},"2025-10-28",304.57999,282.87,-18.1,-5.93,63300,{"date":2170,"open":2171,"high":1654,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-27",315.35001,300.73001,305.20001,-6.89,-2.21,102600,{"date":2178,"open":2179,"high":2171,"low":944,"close":2180,"change":2181,"percent_change":407,"volume":2182,"transactions":9,"vwap":2180},"2025-10-24",302.69,312.089996,13.75,51600,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-23",302.22,295.12,298.34,-6.07,-1.99,75500,{"date":2192,"open":2193,"high":2194,"low":1505,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-22",289.89999,304.69,304.41,14.07,4.85,96600,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-21",280.14999,291.51001,279.66,290.34,9.04,3.21,75400,{"date":2209,"open":2210,"high":2211,"low":2210,"close":1019,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1019},"2025-10-20",260.41,282.10999,21.62,8.33,107600,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2152,"volume":2222,"transactions":9,"vwap":2220},"2025-10-17",253.8,279.17999,252.2,259.67999,6.24,70700,{"date":2224,"open":2225,"high":2226,"low":30,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-16",274.79999,276,253.44,-20.92,-7.63,79600,{"date":2232,"open":1231,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-15",283.45001,270.76999,274.35999,-3.87,-1.39,108000,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-14",254.89999,278.73001,253.2,278.23001,18.54,7.14,168500,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-13",275.70001,279.079987,257.66,259.69,-12.49,-4.59,209000,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2174,"volume":2264,"transactions":9,"vwap":2262},"2025-10-10",292.84,302.81,272.019989,272.17999,-20.14,253500,{"date":2266,"open":2267,"high":2009,"low":2268,"close":2269,"change":2094,"percent_change":1104,"volume":2270,"transactions":9,"vwap":2269},"2025-10-09",291.20001,288.76001,292.32001,106600,{"date":2272,"open":1671,"high":1608,"low":2273,"close":2274,"change":1410,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-10-08",292.01001,294.70001,0.04,86200,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2027,"percent_change":2138,"volume":2282,"transactions":9,"vwap":2281},"2025-10-07",293.13,303.51001,294.59,108100,{"date":2284,"open":920,"high":750,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-06",281.12,293.63,14.22,5.09,116000,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-10-03",271.64999,280.67999,269.76001,279.41,12.16,4.55,78600,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2302,"change":1393,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-02",265.10999,267.25,259.45001,0.91,208100,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":131,"volume":2313,"transactions":9,"vwap":2311},"2025-10-01",261.76999,265.39001,257.48999,264.82999,1.05,152700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-30",258.64001,263.79001,252.99001,263.78,5.16,2,105400,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-29",265.51001,257.44,258.62,-6.56,-2.47,66000,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-26",271.60999,276.10999,263.29001,265.17999,-7.82,-2.86,132300,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-25",270.20001,273.35999,260.12,273,2.34,0.86,82400,{"date":2350,"open":2351,"high":1995,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-24",285.32999,265.92999,270.66,-12.54,-4.43,105300,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-23",281.32999,284.48001,280.29999,283.20001,4.48,1.61,65400,{"date":2367,"open":1521,"high":2368,"low":2369,"close":2370,"change":810,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-09-22",282.79001,276.88,278.72,-2.01,36500,{"date":2374,"open":2375,"high":242,"low":2376,"close":2376,"change":2377,"percent_change":1864,"volume":2378,"transactions":9,"vwap":2376},"2025-09-19",292.70001,284.42999,-7.58,134500,{"date":2380,"open":2381,"high":2273,"low":1200,"close":2273,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2273},"2025-09-18",283.35001,11.66,4.16,72000,{"date":2386,"open":717,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-09-17",289.62,280.10999,280.35001,-2.85,-1.01,107200,{"date":2394,"open":749,"high":2395,"low":2396,"close":2362,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2362},"2025-09-16",289.76001,278.82001,-6.3,-2.18,101400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1073,"percent_change":2027,"volume":2406,"transactions":9,"vwap":2405},"2025-09-15",287.63,289.54001,284.72,289.5,67600,{"date":2408,"open":2409,"high":2410,"low":1455,"close":2411,"change":1112,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-09-12",283.01001,286.98999,286.75,0.98,37000,{"date":2415,"open":2416,"high":2417,"low":2416,"close":1905,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1905},"2025-09-11",273.5,284.029999,9.29,3.38,31900,{"date":2422,"open":2423,"high":2424,"low":1125,"close":2425,"change":2426,"percent_change":2427,"volume":1355,"transactions":9,"vwap":2425},"2025-09-10",278.10001,278.70001,274.69,-0.39,-0.14,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-09-09",282.040009,273.75,275.079987,-6.01,-2.14,29100,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-08",267.51999,283.48001,281.089996,14.72,5.53,37700,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2113,"volume":1056,"transactions":9,"vwap":2449},"2025-09-05",271.39999,275.25,265.76001,266.37,-4.63,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":689,"percent_change":1886,"volume":2457,"transactions":9,"vwap":2456},"2025-09-04",272.45999,275.79999,269.22,271,29400,{"date":2459,"open":2460,"high":1898,"low":1406,"close":1406,"change":2337,"percent_change":820,"volume":2461,"transactions":9,"vwap":1406},"2025-09-03",280.70001,59000,{"date":2463,"open":2464,"high":189,"low":2465,"close":706,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":706},"2025-09-02",279.72,277.91,-5.14,-1.81,71300,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-08-29",288.29999,290.57999,282.82001,284.14001,-4.21,-1.46,38300,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":811,"volume":1974,"transactions":9,"vwap":2483},"2025-08-28",293.64999,293.79001,286.56,288.35001,-5.69,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-27",289.54999,298.089996,279.48001,294.040009,4.35,1.5,46900,{"date":2495,"open":2496,"high":2497,"low":1924,"close":2498,"change":2499,"percent_change":1554,"volume":2500,"transactions":9,"vwap":2498},"2025-08-26",281.69,290.64999,289.69,8.38,52500,{"date":2502,"open":1465,"high":2503,"low":1465,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-25",282,281.31,3.63,1.31,43800,{"date":2509,"open":2510,"high":2511,"low":1414,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-08-22",266,279.049988,277.67999,13.69,5.19,45500,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-08-21",262.34,267.70999,259.73001,263.98999,-0.51,-0.19,32400,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2528,"change":2530,"percent_change":1435,"volume":1768,"transactions":9,"vwap":2528},"2025-08-20",263.019989,264.5,259.59,2.85,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2051,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-08-19",260.39001,264.89999,258.70001,261.64999,0.12,29900,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-08-18",253.92,262.72,261.34,6.68,2.62,24400,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":1620,"volume":2553,"transactions":9,"vwap":2551},"2025-08-15",260.87,252.28,254.66,-4.38,34600,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-08-14",257.19,261.10001,254.2,259.040009,-1.83,-0.7,35300,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2549,"change":2568,"percent_change":1064,"volume":1269,"transactions":9,"vwap":2549},"2025-08-13",261.54001,263.39001,256.98999,1.2,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2572,"change":2574,"percent_change":2575,"volume":1949,"transactions":9,"vwap":2572},"2025-08-12",246.39,259.67001,243.8,15.66,6.42,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-11",239.94,244.52,238.85001,244.0099945,4.39,1.83,127400,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-08",244.2,245.14999,239.28999,239.62,-3.28,-1.35,97000,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":471,"volume":2601,"transactions":9,"vwap":2599},"2025-08-07",247.11,247.78,242.029999,242.89999,-2.13,48900,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2237,"volume":2609,"transactions":9,"vwap":2607},"2025-08-06",247.38,248,243.55,245.029999,-3.45,42600,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2613,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2613},"2025-08-05",245.64999,248.48,240.059998,2.64,1.07,35600,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2621,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2621},"2025-08-04",242.020004,245.84,239.66,6.03,2.51,19100,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-01",240.95,241.75,235.17,239.81,-5.07,-2.07,33500,{"date":2636,"open":2637,"high":2638,"low":2614,"close":2639,"change":1885,"percent_change":2159,"volume":1523,"transactions":9,"vwap":2639},"2025-07-31",243.77,249.27,244.88,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1145,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-07-30",248.080002,249.42,242.37,245.10001,-0.47,34000,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":863,"volume":2655,"transactions":9,"vwap":2653},"2025-07-29",249.23,250.25,245,246.25999,-1.15,31500,{"date":2657,"open":2658,"high":2658,"low":2652,"close":2659,"change":2660,"percent_change":146,"volume":1154,"transactions":9,"vwap":2659},"2025-07-28",250.64,247.41,0.8,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":1743,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-07-25",247.5,248.58,244,246.61,-0.28,23600,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":820,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-07-24",248.77,251.98,245.45,247.3,-1.12,35800,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2492,"percent_change":982,"volume":2683,"transactions":9,"vwap":2682},"2025-07-23",251.8,252.62,248.46001,250.10001,35700,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-07-22",247.75999,252.64999,246.12,248.60001,2.29,0.93,22100,{"date":2694,"open":30,"high":2695,"low":2696,"close":2697,"change":374,"percent_change":2616,"volume":1269,"transactions":9,"vwap":2697},"2025-07-21",249.46001,243.28,246.31,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":880,"transactions":9,"vwap":2702},"2025-07-18",251,242.080002,243.71001,-7.45,-2.97,{"date":2706,"open":2535,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-17",264.089996,250.49001,251.16,-7.29,-2.82,27400,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-07-16",267.39001,268.70001,257.35999,258.45001,-8.79,-3.29,81100,{"date":2723,"open":2724,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-07-15",280.32001,266.79999,267.23999,-13.08,-4.67,88200,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2724,"change":1796,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2724},"2025-07-14",273.29999,283.63,268.22,2.54,86900,{"date":2738,"open":2739,"high":1071,"low":2740,"close":2740,"change":2741,"percent_change":2742,"volume":1484,"transactions":9,"vwap":2740},"2025-07-11",282.20001,273.37,-10.41,-3.67,{"date":2744,"open":2745,"high":1042,"low":2746,"close":2747,"change":2748,"percent_change":741,"volume":1842,"transactions":9,"vwap":2747},"2025-07-10",285.81,282.88,283.78,-3.43,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2752,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2752},"2025-07-09",286.64001,287.20999,280.57001,0.36,0.13,69800,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":871,"percent_change":912,"volume":2763,"transactions":9,"vwap":2762},"2025-07-08",280.38,288.42999,279.01001,286.85001,177200,{"date":2765,"open":717,"high":2766,"low":2767,"close":1320,"change":2768,"percent_change":1441,"volume":2769,"transactions":9,"vwap":1320},"2025-07-07",288.34,278.98001,-5.05,62300,{"date":2771,"open":2772,"high":2773,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-03",277.45001,285.14999,9.94,3.61,28300,{"date":2778,"open":2779,"high":2780,"low":2779,"close":1762,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":1762},"2025-07-02",261.10999,276.31,13.81,5.28,162600,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-07-01",246.77,262.029999,245.75,261.39999,13.05,5.25,78500,{"date":2794,"open":2795,"high":56,"low":2795,"close":2796,"change":2797,"percent_change":2312,"volume":2798,"transactions":9,"vwap":2796},"2025-06-30",246.039993,248.35001,2.59,90200,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-06-27",243.86,246.13,242.50999,245.75999,3.48,1.44,59500,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1820,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-06-26",235.39999,242.3,235.0099945,242.28,3.69,49300,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2654,"percent_change":688,"volume":2822,"transactions":9,"vwap":2821},"2025-06-25",234.5,234.87,230.070007,233.64999,98400,{"date":2824,"open":2825,"high":2826,"low":2825,"close":2827,"change":1604,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-06-24",233.39999,236.74001,234.8,1.68,118300,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2833,"change":2835,"percent_change":2836,"volume":1122,"transactions":9,"vwap":2833},"2025-06-23",223.82001,230.91,222.059998,6.91,3.08,{"date":2838,"open":2839,"high":2839,"low":180,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-06-20",228.2,224,-1.45,-0.64,174300,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2848,"change":2849,"percent_change":2675,"volume":1277,"transactions":9,"vwap":2848},"2025-06-18",227.19,230.7,225.45,-2.55,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-06-17",226.98,229.64,226.25999,228,-1.3,-0.57,102200,{"date":2860,"open":2861,"high":2862,"low":2861,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-06-16",225.78999,231.87,229.3,7.35,3.31,52800,{"date":2868,"open":2869,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-06-13",226.85001,220.96001,221.95,-8.16,-3.55,79900,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2878,"change":2880,"percent_change":2881,"volume":2207,"transactions":9,"vwap":2878},"2025-06-12",226.69,230.11,226.64,0.65,0.28,{"date":2883,"open":2884,"high":2884,"low":2885,"close":2886,"change":322,"percent_change":939,"volume":2887,"transactions":9,"vwap":2886},"2025-06-11",235.89999,227.44,229.46001,29700,{"date":2889,"open":2890,"high":2891,"low":2890,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-06-10",227.56,236.089996,233.53999,5.99,2.63,97500,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":1322,"transactions":9,"vwap":2901},"2025-06-09",230.21001,233.46001,226.77,227.55,-2.36,-1.03,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":1308,"percent_change":2910,"volume":2069,"transactions":9,"vwap":2909},"2025-06-06",229.50999,232.28999,225.34,229.91,2.11,{"date":2912,"open":2913,"high":2913,"low":2914,"close":2915,"change":1804,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-06-05",231.77,223.67999,225.14999,-2.95,77300,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":587,"volume":2925,"transactions":9,"vwap":2923},"2025-06-04",234.32001,236.78999,231.13,232,-2.11,240000,{"date":2927,"open":2928,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-06-03",242.81,229.10001,234.11,-8.71,-3.59,177700,{"date":2935,"open":2936,"high":2689,"low":2937,"close":2938,"change":2939,"percent_change":1243,"volume":2940,"transactions":9,"vwap":2938},"2025-06-02",242.95,236.0099945,242.82001,0.41,144600,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2188,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2946},"2025-05-30",246.89,249.24001,241.0099945,242.41,-2.44,100800,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2613,"change":1329,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2613},"2025-05-29",248.3,249.22,245.28999,0.2,162500,{"date":2957,"open":2958,"high":2959,"low":2652,"close":2960,"change":535,"percent_change":1046,"volume":1805,"transactions":9,"vwap":2960},"2025-05-28",250.8,253.39999,247.98,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":100,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2966},"2025-05-27",247.2,251.59,244.3,250.39,1.89,143700,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-05-23",249.98,254.59,244.8,245.74001,-4.51,-1.8,111600,{"date":2979,"open":2980,"high":2981,"low":2651,"close":2651,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2651},"2025-05-22",256.56,260.079987,-5.15,-2.02,85500,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2711,"volume":2992,"transactions":9,"vwap":2990},"2025-05-21",258.73999,262.14999,255.19,255.39999,-7.41,114900,{"date":2994,"open":2995,"high":1490,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-05-20",263.98001,262.57001,262.81,-6.64,-2.46,116400,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":1834,"percent_change":1113,"volume":2322,"transactions":9,"vwap":3006},"2025-05-19",263.60001,269.73999,263.56,269.45001,{"date":3008,"open":3009,"high":3009,"low":3010,"close":3011,"change":2338,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-05-16",268.92999,264.57001,266.62,-1.06,76900,{"date":3015,"open":1110,"high":1135,"low":3016,"close":3017,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3017},"2025-05-15",261.079987,269.48001,7.28,2.78,43400,{"date":3022,"open":3023,"high":1414,"low":3024,"close":3025,"change":2013,"percent_change":3026,"volume":2365,"transactions":9,"vwap":3025},"2025-05-14",258.69,257.82999,262.20001,-0.11,{"date":3028,"open":3029,"high":1414,"low":3030,"close":3031,"change":668,"percent_change":2857,"volume":1387,"transactions":9,"vwap":3031},"2025-05-13",264.98999,261.14999,262.5,{"date":3033,"open":2416,"high":2416,"low":3034,"close":3035,"change":3036,"percent_change":1161,"volume":3037,"transactions":9,"vwap":3035},"2025-05-12",263.12,264,5,52700,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":1284,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3043},"2025-05-09",257.76001,259.5,255.3,259,-0.12,22500,{"date":3047,"open":3048,"high":1110,"low":3048,"close":3049,"change":3050,"percent_change":872,"volume":2553,"transactions":9,"vwap":3049},"2025-05-08",254.10001,259.31,5.69,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-05-07",254.12,257.23001,253.62,3.04,1.21,18900,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3063,"change":2857,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3063},"2025-05-06",253,253.60001,250.58,-0.23,13100,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3070,"change":203,"percent_change":2675,"volume":3071,"transactions":9,"vwap":3070},"2025-05-05",253.14999,254.8,251.14999,10200,{"date":3073,"open":2695,"high":3074,"low":2695,"close":3075,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3075},"2025-05-02",254.99001,253.99001,5.6,2.25,14700,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":785,"percent_change":2646,"volume":3085,"transactions":9,"vwap":3084},"2025-05-01",246.49001,250.039993,244.64,248.39,8300,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-04-30",240.14999,251.020004,240,249.56,-5.91,-2.31,6000,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3098,"change":1475,"percent_change":1187,"volume":3100,"transactions":9,"vwap":3098},"2025-04-29",254.35001,255.47,253.52,4000,{"date":3102,"open":2700,"high":3103,"low":3104,"close":3103,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3103},"2025-04-28",253.53,248.89,3.2,1.28,6700,{"date":3109,"open":3110,"high":3111,"low":3110,"close":3111,"change":1170,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3111},"2025-04-25",248.17,250.33,0.76,5700,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3117,"change":3119,"percent_change":323,"volume":3120,"transactions":9,"vwap":3117},"2025-04-24",247,248.45,243.61,-3.33,8400,{"date":3122,"open":3123,"high":3123,"low":3124,"close":3125,"change":3126,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3125},"2025-04-23",260.98999,247.0099945,251.78,5.78,2.35,11400,{"date":184,"open":3130,"high":3131,"low":3130,"close":3131,"change":2623,"percent_change":2624,"volume":3132,"transactions":9,"vwap":3131},239.97,246,9200]