[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGC":3,"homepage-market-summary":30,"stock-historical-MGC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MGC","2026-10-05",{"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},"Vanguard Morningstar Mega Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9041,2.5924,"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":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},286.75,284.82,287.25,284.75,284.69,2.06,0.72,267482.338444,287.52,228.37,134355.28336778487,98.7,4722,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,112,117,122,127,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":23,"price":111,"is_up":11},"Healthcare","XLV",167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},192.39,130709,47708676.125314,48.51,"2025-04-23",[182,185,194,205,215,225,236,247,258,268,276,286,296,307,318,328,339,350,361,372,381,392,402,412,423,433,442,452,462,473,484,494,504,511,521,530,539,549,560,570,581,592,602,613,623,633,643,654,664,674,684,694,705,715,726,736,747,758,767,777,788,796,804,813,822,830,838,847,854,863,870,877,885,894,902,910,918,925,933,942,951,959,967,975,984,991,999,1008,1016,1025,1032,1040,1048,1055,1061,1070,1079,1087,1096,1104,1112,1118,1126,1134,1142,1149,1158,1166,1173,1182,1191,1199,1206,1213,1221,1230,1238,1245,1252,1259,1267,1274,1282,1289,1298,1307,1315,1324,1333,1342,1350,1357,1365,1374,1382,1390,1398,1406,1415,1424,1431,1439,1447,1456,1463,1470,1478,1485,1492,1500,1508,1515,1522,1530,1537,1544,1550,1558,1566,1572,1580,1588,1595,1603,1611,1620,1628,1637,1643,1650,1657,1662,1669,1675,1682,1688,1695,1703,1712,1720,1727,1735,1743,1748,1753,1759,1766,1774,1780,1788,1794,1801,1808,1814,1821,1826,1832,1839,1844,1852,1860,1868,1874,1883,1891,1896,1904,1911,1917,1924,1932,1938,1943,1949,1955,1963,1970,1978,1986,1993,2001,2008,2016,2022,2028,2033,2040,2047,2054,2057,2063,2069,2074,2080,2084,2090,2097,2105,2111,2116,2122,2128,2136,2142,2149,2155,2163,2171,2176,2180,2186,2193,2199,2206,2211,2217,2223,2229,2236,2241,2247,2255,2261,2269,2276,2282,2288,2296,2305,2313,2320,2328,2334,2343,2350,2356,2363,2370,2376,2383,2389,2396,2404,2411,2417,2422,2428,2433,2439,2446,2450,2457,2464,2472,2478,2484,2491,2498,2504,2511,2518,2525,2531,2537,2543,2549,2555,2564,2570,2576,2583,2590,2597,2604,2610,2617,2623,2628,2635,2642,2648,2656,2663,2671,2677,2683,2690,2699,2705,2713,2720,2728,2735,2741,2748,2755,2762,2768,2775,2782,2789,2797,2805,2812,2818,2827,2834,2839,2845,2853,2860,2868,2877,2883,2891,2897,2904,2912,2921,2929,2936,2942,2950,2957,2965],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},3253,286.6866,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":106,"volume":191,"transactions":192,"vwap":193},"2026-10-02",285.4,285.94,283.96,2.05,189745.638375,3561,284.8576,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",283.31,283.47,280.94,282.64,0.33,0.12,94419.936942,2562,282.1715,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",283.67,285.0467,282.31,-0.48,-0.17,163671.122605,1818,283.7948,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",284.13,282.19,282.79,-0.55,-0.19,116699.856921,1907,282.7474,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",284.55,284.81,282.6135,283.34,-2.85,-1,63029.150071,1514,283.9492,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",285.26,286.44,284.345,286.19,1.51,0.53,71497.185096,1652,285.6203,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",282.95,285.065,282.92,284.68,0.11,0.04,85167.469531,1704,284.015,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",286.77,284.0912,284.57,-2.24,-0.78,67840.896097,1582,284.8136,{"date":269,"open":270,"high":25,"low":271,"close":272,"change":253,"percent_change":254,"volume":273,"transactions":274,"vwap":275},"2026-09-22",287,286.41,286.81,72805.319674,1566,286.8695,{"date":277,"open":197,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",287.24,283.45,286.7,4.98,1.77,75040.566398,1893,285.4003,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":166,"volume":293,"transactions":294,"vwap":295},"2026-09-18",281.83,281.93,280.39,281.72,0.55,139828.582346,1984,280.9395,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",281.34,281.609,280.34,281.17,3.38,1.22,59271.814463,1405,281.0433,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",279.65,280.5,276.26,277.79,-1.02,-0.37,56042.430052,1311,279.0739,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",279.86,278.38,278.81,-1.2,-0.43,44637.207057,1242,278.902,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",279.44,281,278.9,280.01,-1.24,-0.44,69329.672654,1617,280.1941,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",281.36,282.01,281.11,281.25,2.29,0.82,58798.957491,1256,281.6178,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",278.71,279.405,278.28,278.96,-1.33,-0.47,126804.548588,1609,279.0784,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",280.8,280.85,279.82,280.29,-1.07,-0.38,71032.506119,1290,280.4365,{"date":373,"open":374,"high":374,"low":375,"close":341,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",282.46,281.15,-1.45,-0.51,63048.597289,2225,281.7386,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",283.79,284.11,282.35,282.81,-1.16,-0.41,55791.961877,1683,282.9752,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",281.84,284.42,283.97,3.21,1.14,61713.710105,1637,283.3753,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":274,"vwap":411},"2026-09-02",279.85,281.35,279.78,280.76,1.23,0.44,62273.116707,280.6643,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",279.57,280.74,278.8,279.53,-1.92,-0.68,89627.661629,1788,280.0446,{"date":424,"open":425,"high":394,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",281.73,280.6096,281.45,-0.7,-0.25,104369.00691,1914,281.1507,{"date":434,"open":435,"high":436,"low":288,"close":437,"change":335,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",282.72,284.46,282.15,-0.16,53180.208025,1368,282.916,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":45,"volume":449,"transactions":450,"vwap":451},"2026-08-27",281.61,282.98,280.96,282.59,2.43,54620.709673,1520,282.2437,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":221,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",279.9,280.64,279.43,280.16,-0.07,45302.516445,1191,280.1443,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",280.32,280.78,279.5,280.35,0.95,0.34,53031.912429,1419,280.0563,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",279.69,280.12,278.955,279.4,-0.74,-0.26,86063.633574,1920,279.4438,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":173,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",280.38,280.87,279.64,280.14,0.36,62442.432557,1541,280.2557,{"date":495,"open":496,"high":497,"low":355,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",280.61,281.145121,279.14,-2.44,-0.87,63890.339347,1530,280.0568,{"date":505,"open":342,"high":506,"low":331,"close":507,"change":292,"percent_change":166,"volume":508,"transactions":509,"vwap":510},"2026-08-19",282.55,281.58,50228.380173,1461,281.7568,{"date":512,"open":344,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",281.44,280.775,281.03,-1.78,-0.63,99806.29344,1974,281.181,{"date":522,"open":523,"high":524,"low":525,"close":386,"change":526,"percent_change":335,"volume":527,"transactions":528,"vwap":529},"2026-08-17",284.14,284.21,282.75,-1.26,52844.360386,1432,283.4709,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":428,"percent_change":429,"volume":536,"transactions":537,"vwap":538},"2026-08-14",285.01,285.13,283.7714,284.07,50807.787788,1237,284.2767,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",284.01,285.55,284.77,1.71,0.6,69028.692722,1634,284.8402,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",283.76,283.83,282.7701,283.06,0.83,0.29,85710.97967,1737,283.1468,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",284.51,281.825,282.23,-1.4,-0.49,70821.608861,1589,282.7915,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",283.3,284.54,283.2,283.63,-0.14,-0.05,74512.541398,1757,283.7062,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",282.97,283.88,282.445,283.77,1.8,0.64,101434.908135,1444,283.3336,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":458,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",282.26,282.995,281.475,281.97,-0.02,115721.358489,1334,282.318,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",284.38,284.88,282.03,282.04,-0.61,-0.22,66048.07676,1658,283.2865,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",278.67,283.44,282.65,5.36,1.93,102117.359614,1765,281.9069,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",273.83,277.73,277.29,4.24,1.55,70033.193937,1804,276.8762,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":45,"volume":640,"transactions":641,"vwap":642},"2026-07-31",271.91,273.75,269.4,273.05,2.36,106225.213807,1633,272.5394,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",268.18,271.1,267.94,270.69,5.28,1.99,65691.086141,1616,269.851,{"date":655,"open":656,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",269.42,270.3,265.41,-4.52,-1.67,100069.955233,2026,267.1286,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":52,"volume":671,"transactions":672,"vwap":673},"2026-07-28",269.16,270.71,268.19,269.93,0.49,108218.296385,1528,269.9796,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":140,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",272.13,272.2,268.54,269.44,-0.13,67241.78116,1485,269.4131,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":528,"vwap":693},"2026-07-24",269.73,271.451,269.15,269.78,0.01,0,54114.608667,270.1263,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",270.1,271.2119,268.71,269.77,-3.89,-1.42,57293.921861,1608,269.6723,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":566,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",273.53,274.585,273.29,273.66,-0.18,66121.794435,1329,273.905,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",273.41,274.31,272.69,274.15,2.45,0.9,94658.457238,1362,273.9604,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":140,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",273.37,274.11,271.54,271.7,-0.12,127496.554305,1965,272.2608,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-17",271.34,273.62,270.92,272.04,-2.99,-1.09,72194.903593,1654,272.6066,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-16",276.35,276.74,274.07,275.03,-1.98,-0.71,54194.802056,1161,275.6594,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":242,"percent_change":292,"volume":764,"transactions":765,"vwap":766},"2026-07-15",276.34,277.12,275.57,277.01,105961.308993,1464,276.6645,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":408,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",275.1,275.93,274.3525,275.5,0.45,80456.511138,1598,275.4809,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",275.63,275.945,274.01,274.27,-2.52,-0.91,94220.383438,1722,274.9926,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":409,"volume":795,"transactions":9,"vwap":793},"2026-07-10",275.76999,276.91,274.35001,276.79001,1.21,101200,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":555,"volume":803,"transactions":9,"vwap":801},"2026-07-09",273.64999,275.64999,273.01001,275.57999,2.28,57800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",272.47,273.57999,271.16,273.29999,-0.58,-0.21,140500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",274.72,274.91,273.070007,273.88,-1.48,-0.54,88900,{"date":823,"open":824,"high":825,"low":818,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-06",274.32001,275.78,275.35999,2.61,0.96,61200,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":211,"volume":837,"transactions":9,"vwap":835},"2026-07-02",273.56,275.17999,271.089996,272.75,-0.46,139600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-01",272.95999,274.47,271.97,273.20999,-0.42,-0.15,106300,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":828,"volume":853,"transactions":9,"vwap":851},"2026-06-30",271.25,274.01001,273.63,2.59,115300,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-29",269.25,271.13,267.59,271.040009,4.43,1.66,72200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":819,"percent_change":220,"volume":869,"transactions":9,"vwap":868},"2026-06-26",265.67001,268.82999,265,266.60999,106700,{"date":871,"open":872,"high":648,"low":873,"close":874,"change":429,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-25",270.45001,266.59,268.089996,-0.09,186800,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":480,"volume":884,"transactions":9,"vwap":882},"2026-06-24",269.34,270.91,267.53,268.34,-0.69,116000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-23",269.01001,271.28,268.94,269.029999,-4.08,-1.49,99700,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":517,"volume":901,"transactions":9,"vwap":899},"2026-06-22",275.10001,275.67999,272.89001,273.10999,-1.74,87500,{"date":903,"open":904,"high":905,"low":717,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-18",274.88,275.26001,274.85001,3.07,1.13,61700,{"date":911,"open":912,"high":913,"low":808,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-17",275.48999,275.57001,271.78,-3.13,-1.14,159500,{"date":919,"open":920,"high":921,"low":922,"close":816,"change":923,"percent_change":428,"volume":924,"transactions":9,"vwap":816},"2026-06-16",276.47,276.69,274.81,-1.94,68200,{"date":926,"open":927,"high":928,"low":905,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-15",275.42001,277.45001,276.85001,5.33,1.96,118300,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-12",271.48001,272.34,269.32999,271.51999,1.04,0.38,150700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-11",267.059998,271.20999,265.35001,270.48001,4.6,1.73,251400,{"date":952,"open":953,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",268.97,270.67001,265.88,-4.43,-1.64,194500,{"date":960,"open":961,"high":962,"low":867,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-09",273.14999,274.32999,270.31,-1.36,-0.5,162300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":908,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-08",272.88,273.92999,271.23001,271.67001,0.42,293100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-05",276.84,276.87,270.17001,270.54001,-7.96,-2.86,119600,{"date":985,"open":986,"high":987,"low":760,"close":988,"change":989,"percent_change":490,"volume":990,"transactions":9,"vwap":988},"2026-06-04",276.35999,278.95999,278.5,1.01,76600,{"date":992,"open":993,"high":330,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-03",279.16,277.17001,277.48999,-2.21,-0.79,86700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-02",279.10001,280.049988,278.60001,279.70001,0.22,0.08,69000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":200,"volume":1015,"transactions":9,"vwap":1013},"2026-06-01",278.45999,280.10001,278.39999,279.48001,0.91,119400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-29",278.12,279.31,277.94,278.57001,0.71,0.26,101800,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":587,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-28",275.73999,277.92001,277.85999,0.65,124900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1007,"transactions":9,"vwap":1037},"2026-05-27",276.049988,276.23999,275.14999,276.059998,0.13,0.05,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":120,"volume":1047,"transactions":9,"vwap":1045},"2026-05-26",275.81,276.57999,275.17001,275.92999,1.72,51700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1014,"percent_change":200,"volume":1054,"transactions":9,"vwap":1053},"2026-05-22",274.70001,275.42999,273.98999,274.20999,81800,{"date":1056,"open":1057,"high":850,"low":1058,"close":809,"change":1059,"percent_change":201,"volume":1060,"transactions":9,"vwap":809},"2026-05-21",271.98001,271.29999,0.32,107200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-20",270.70999,273.059998,270.29001,272.98001,2.88,1.07,108200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-19",270.48999,271.72,269.54999,270.10001,-1.8,-0.66,91800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":480,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-18",272.60999,272.82999,269.98001,271.89999,-0.1,144200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-15",273.42001,274.10001,272.059998,272.16,-3.39,-1.23,69300,{"date":1097,"open":1098,"high":1099,"low":710,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-14",273.89001,275.97,275.54999,2.35,0.86,86900,{"date":1105,"open":1106,"high":1107,"low":1072,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-13",271.35999,273.82001,273.20001,2.04,0.75,81100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":808,"change":314,"percent_change":576,"volume":1117,"transactions":9,"vwap":808},"2026-05-12",270.82001,271.38,268.78,88700,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-11",270.23999,272.10999,271.53,0.47,0.17,77200,{"date":1127,"open":1128,"high":857,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-08",269.70001,269.59,271.059998,2.76,1.03,83100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":87,"volume":1141,"transactions":9,"vwap":1139},"2026-05-07",269.35001,269.89001,267.88,268.29999,-0.64,182200,{"date":1143,"open":1144,"high":1145,"low":1144,"close":889,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":889},"2026-05-06",266.76001,269.17001,4.04,1.53,123500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-05",264.31,265.32001,264.12,264.89999,2.09,0.8,145900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":140,"volume":1165,"transactions":9,"vwap":1163},"2026-05-04",263.45001,264.14999,261.67999,262.81,-0.9,122900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":125,"percent_change":940,"volume":1172,"transactions":9,"vwap":1171},"2026-05-01",263.73999,265.38,263.70001,263.70999,97500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-30",261.57999,263.17001,259.67001,262.72,2.2,0.84,98100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-29",260.049988,260.64999,259.42001,260.51999,-0.03,-0.01,100500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":324,"volume":1198,"transactions":9,"vwap":1196},"2026-04-28",260.39999,260.82999,259.64999,260.54999,-1.13,97600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1162,"change":1204,"percent_change":166,"volume":1205,"transactions":9,"vwap":1162},"2026-04-27",260.66,261.82001,260.53,0.51,81200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1101,"percent_change":1014,"volume":1212,"transactions":9,"vwap":1211},"2026-04-24",259.98999,261.32999,259.22,261.17001,120200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":377,"volume":1220,"transactions":9,"vwap":1218},"2026-04-23",259.45999,260.37,256.64001,258.82001,-1.32,184700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-22",258.60001,260.26001,258.59,260.14001,3.25,1.27,102600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1077,"volume":1237,"transactions":9,"vwap":1235},"2026-04-21",259.10001,259.35999,256.47,256.89001,-1.71,191700,{"date":1239,"open":1240,"high":1232,"low":1241,"close":1223,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1223},"2026-04-20",259,257.60999,-0.76,-0.29,87700,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1233,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1233},"2026-04-17",258,260.13,2.94,1.15,79800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":292,"percent_change":71,"volume":1258,"transactions":9,"vwap":1257},"2026-04-16",256.28,256.75,255.19,256.42001,67300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":939,"volume":1266,"transactions":9,"vwap":1264},"2026-04-15",253.81,255.92,253.47,255.87,2.63,96200,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-14",250.67,253.24001,3.39,1.36,67700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":173,"volume":1281,"transactions":9,"vwap":1279},"2026-04-13",246.67999,250,246.47,249.85001,2.47,115200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":732,"percent_change":577,"volume":1288,"transactions":9,"vwap":1287},"2026-04-10",248.020004,248.36,247.14,247.38,77300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-09",245.44,247.67999,244.89,247.5,1.88,0.77,123300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-08",246.22,246.5,244.10001,245.62,5.96,2.49,132800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":253,"volume":1314,"transactions":9,"vwap":1312},"2026-04-07",238.69,239.75,236.39,239.66,0.27,130200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-06",238.33,239.64999,238.21001,239.39,0.98,0.41,119100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-02",235.16,238.86,234.45,238.41,0.15,0.06,204800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-01",237.91,239.44,237.45,238.25999,1.91,0.81,205800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":907,"volume":1349,"transactions":9,"vwap":1347},"2026-03-31",231.94,236.64999,231.88,236.35001,7.04,177500,{"date":1351,"open":1352,"high":1353,"low":26,"close":1354,"change":1242,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-30",232.020004,232.089996,229.31,-0.33,889700,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-27",233.32001,229.71001,230.070007,-4.96,-2.11,166800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-26",237.78999,238.46001,234.87,235.029999,-4.35,-1.82,98200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1272,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-25",239.97,240.73,238.82001,239.38,0.57,98800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":810,"volume":1389,"transactions":9,"vwap":1387},"2026-03-24",237.89,239.58,237.48,238.020004,-1.39,169900,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":59,"volume":1397,"transactions":9,"vwap":1395},"2026-03-23",240.27,241.85001,238.88,239.41,2.48,143100,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-20",239.92999,235.67,236.92999,-3.32,-1.38,125900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-19",239.27,241.17999,238.75999,240.25,-0.75,-0.31,148400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-18",243.67,244.039993,240.96001,241,-3.5,-1.43,113400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":973,"percent_change":1124,"volume":1430,"transactions":9,"vwap":1429},"2026-03-17",245.23,245.91,244.25999,244.5,68800,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":59,"volume":1438,"transactions":9,"vwap":1436},"2026-03-16",243.72,245.25,243.49001,244.080002,2.54,182100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":754,"volume":1446,"transactions":9,"vwap":1444},"2026-03-13",244.32001,245.33,241.33,241.53999,-1.72,780800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-12",245.11,245.14,243.25,243.25999,-3.71,-1.5,887300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":458,"percent_change":1188,"volume":1462,"transactions":9,"vwap":1461},"2026-03-11",247.52,248.12,245.85001,246.97,85700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1243,"percent_change":732,"volume":1469,"transactions":9,"vwap":1468},"2026-03-10",247,249.029999,246.31,247.039993,130300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":468,"volume":1477,"transactions":9,"vwap":1475},"2026-03-09",242.89,247.71001,241.7,247.33,2.33,158800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":915,"percent_change":526,"volume":1484,"transactions":9,"vwap":1483},"2026-03-06",245.070007,246.34,244.16,245,93300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":367,"percent_change":324,"volume":1491,"transactions":9,"vwap":1490},"2026-03-05",248.029999,249.24001,245.8,248.13,151200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":346,"volume":1499,"transactions":9,"vwap":1497},"2026-03-04",247.66,249.8,247.089996,249.2,2.02,80400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":997,"volume":1507,"transactions":9,"vwap":1505},"2026-03-03",245.039993,247.92,243.46001,247.17999,-1.96,132600,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":254,"volume":1514,"transactions":9,"vwap":1512},"2026-03-02",246.13,249.86,249.14,0.1,139100,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1519,"change":1520,"percent_change":836,"volume":1521,"transactions":9,"vwap":1519},"2026-02-27",247.77,249.16,249.039993,-1.15,117200,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-26",252.25999,248.50999,250.19,-2.06,-0.82,117300,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":828,"volume":1536,"transactions":9,"vwap":1534},"2026-02-25",250.87,252.38,252.25,2.41,75900,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":587,"percent_change":106,"volume":1543,"transactions":9,"vwap":1542},"2026-02-24",248,250.14,247.020004,249.84,103300,{"date":1545,"open":1546,"high":1547,"low":1287,"close":1548,"change":1549,"percent_change":313,"volume":1181,"transactions":9,"vwap":1548},"2026-02-23",250.11,250.78,248.039993,-2.56,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-20",247.99001,250.83,250.60001,1.85,0.74,168000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":883,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-19",248.66,249.44,247.86,248.75,-0.28,143900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1561,"change":794,"percent_change":670,"volume":1571,"transactions":9,"vwap":1561},"2026-02-18",248.85001,250.46001,248.25,131100,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1380,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-17",246.85001,248.98,245.69,248.23,0.23,152100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1494,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1494},"2026-02-13",248.22,249.53,246.75,-0.57,-0.23,134700,{"date":1589,"open":1590,"high":1591,"low":1539,"close":1577,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1577},"2026-02-12",252.99001,253.14999,-3.92,-1.55,107100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":438,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-11",254.059998,254.21001,251.27,252.14999,-0.06,75800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":844,"volume":1610,"transactions":9,"vwap":1608},"2026-02-10",253.63,254.17999,252.28999,252.31,-1.06,61300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-09",251.57001,253.98,251.22,253.37,1.35,0.54,88100,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-06",248.41,252.49001,252.020004,4.63,1.87,85300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-05",248.5,249.36,246.62,247.39,-3.21,-1.28,99600,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1554,"change":1641,"percent_change":883,"volume":1642,"transactions":9,"vwap":1554},"2026-02-04",252.63,249,-1.75,174900,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":232,"volume":1649,"transactions":9,"vwap":1647},"2026-02-03",255.28999,250.37,252.35001,-2.54,79500,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":1204,"volume":1656,"transactions":9,"vwap":1654},"2026-02-02",252.78999,255.53999,254.89,1.3,103100,{"date":1658,"open":1659,"high":1660,"low":1607,"close":1661,"change":479,"percent_change":1243,"volume":1165,"transactions":9,"vwap":1661},"2026-01-30",253.42,254.5,253.59,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":517,"percent_change":429,"volume":1668,"transactions":9,"vwap":1667},"2026-01-29",255.0099945,255.33,250.67999,254.33,1437700,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":691,"percent_change":691,"volume":1674,"transactions":9,"vwap":1673},"2026-01-28",255.75,254.44,254.96001,65900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1673,"change":303,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1673},"2026-01-27",254.3,255.39999,254.25,0.48,134100,{"date":1683,"open":1639,"high":1684,"low":1639,"close":1685,"change":1686,"percent_change":1380,"volume":1687,"transactions":9,"vwap":1685},"2026-01-26",254.31,253.74001,1.43,75500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1608,"change":1693,"percent_change":1124,"volume":1694,"transactions":9,"vwap":1608},"2026-01-23",251.60001,253,251.28,0.43,67800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":588,"volume":1702,"transactions":9,"vwap":1700},"2026-01-22",251.92999,252.61,251.17,251.88,1.59,113900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-21",248.39999,251.71001,247.89,250.28999,2.52,1.02,147800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1517,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1517},"2026-01-20",249.59,250.42999,247.48,-5.41,-2.14,143300,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":577,"percent_change":598,"volume":1726,"transactions":9,"vwap":1725},"2026-01-16",254,254.17,252.92999,253.17999,108100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1123,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-15",254.53999,254.56,252.88,253.23,0.19,128900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1077,"volume":1742,"transactions":9,"vwap":1740},"2026-01-14",253.14,253.45,251.17999,252.75999,-1.68,94100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1672,"change":1077,"percent_change":480,"volume":1273,"transactions":9,"vwap":1672},"2026-01-13",255.39,255.42999,253.60001,{"date":1749,"open":1616,"high":1750,"low":1616,"close":1751,"change":409,"percent_change":1124,"volume":1752,"transactions":9,"vwap":1751},"2026-01-12",255.60001,255.10001,58500,{"date":1754,"open":1659,"high":1256,"low":1755,"close":1756,"change":1757,"percent_change":588,"volume":1758,"transactions":9,"vwap":1756},"2026-01-09",252.86,254.66,1.62,58600,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":438,"volume":1765,"transactions":9,"vwap":1763},"2026-01-08",253.35001,252.48,253.039993,-0.4,70000,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":845,"volume":1773,"transactions":9,"vwap":1771},"2026-01-07",253.89999,255.11,253.41,253.44,-0.39,179400,{"date":1775,"open":1776,"high":1614,"low":1639,"close":1777,"change":1778,"percent_change":1680,"volume":1779,"transactions":9,"vwap":1777},"2026-01-06",252.98,253.83,1.2,97700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1639,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1639},"2026-01-05",252.53999,253.28,252.41,1.47,0.59,100600,{"date":1789,"open":1790,"high":1791,"low":1277,"close":1792,"change":1189,"percent_change":-6,"volume":1793,"transactions":9,"vwap":1792},"2026-01-02",252.89,253.25,251.16,175200,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1699,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1699},"2025-12-31",253.16,251.089996,-1.65,-0.65,67200,{"date":1802,"open":1803,"high":1804,"low":1740,"close":1805,"change":1806,"percent_change":680,"volume":1807,"transactions":9,"vwap":1805},"2025-12-30",252.87,253.38,252.82001,-0.32,60400,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1737,"change":1813,"percent_change":314,"volume":1649,"transactions":9,"vwap":1737},"2025-12-29",252.89999,253.42999,252.57001,-0.93,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":598,"percent_change":1189,"volume":1820,"transactions":9,"vwap":1819},"2025-12-26",254.11,254.67999,253.89,254.070007,58100,{"date":1822,"open":1783,"high":1823,"low":1824,"close":1825,"change":1180,"percent_change":200,"volume":1266,"transactions":9,"vwap":1825},"2025-12-24",254.27,253.19,254.089996,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1791,"change":1830,"percent_change":1380,"volume":1831,"transactions":9,"vwap":1791},"2025-12-23",251.3,253.3,1.44,83900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":468,"percent_change":940,"volume":1838,"transactions":9,"vwap":1837},"2025-12-22",251.64,251.91,250.99001,251.81,74600,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":448,"percent_change":1321,"volume":1627,"transactions":9,"vwap":1843},"2025-12-19",249.39,250.88,250.86,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":161,"volume":1851,"transactions":9,"vwap":1849},"2025-12-18",248.53999,249.91,247.92999,248.42999,2.17,105500,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-17",249.88,246.25,246.25999,-3.17,-1.27,108900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":576,"volume":1867,"transactions":9,"vwap":1865},"2025-12-16",249.14999,249.94,247.8,249.42999,-0.36,3290900,{"date":1869,"open":1834,"high":1834,"low":1870,"close":1871,"change":566,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-15",249.32001,249.78999,-0.2,149000,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-12",252.59,252.83,249.28,250.28,-2.79,-1.1,155300,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":253,"volume":1890,"transactions":9,"vwap":1888},"2025-12-11",251.86,253.13,250.50999,253.070007,0.28,341700,{"date":1892,"open":1615,"high":1893,"low":1532,"close":1652,"change":1228,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1652},"2025-12-10",253.36,0.5,62300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":732,"volume":1903,"transactions":9,"vwap":1901},"2025-12-09",251.64999,252.37,251.42999,251.52,-0.3,73500,{"date":1905,"open":1877,"high":1877,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-08",250.96001,251.82001,-0.67,-0.27,125500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1623,"change":1380,"percent_change":1578,"volume":1916,"transactions":9,"vwap":1623},"2025-12-05",252.52,253.5,252.050003,62600,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":690,"volume":1923,"transactions":9,"vwap":1921},"2025-12-04",252.66,250.98,251.92,0.03,94200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1889,"volume":1931,"transactions":9,"vwap":1929},"2025-12-03",250.57001,252.32001,250.33,251.89,0.7,47600,{"date":1933,"open":1934,"high":1935,"low":1646,"close":1936,"change":1022,"percent_change":1889,"volume":1937,"transactions":9,"vwap":1936},"2025-12-02",251.070007,252.16,251.19,85500,{"date":1939,"open":1277,"high":1940,"low":1511,"close":1941,"change":1942,"percent_change":836,"volume":853,"transactions":9,"vwap":1941},"2025-12-01",251.41,250.48,-1.17,{"date":1944,"open":1945,"high":1898,"low":1946,"close":1898,"change":1947,"percent_change":101,"volume":1948,"transactions":9,"vwap":1898},"2025-11-28",250.7,250.69,1.39,36100,{"date":1950,"open":1495,"high":1951,"low":1952,"close":1953,"change":1701,"percent_change":588,"volume":1954,"transactions":9,"vwap":1953},"2025-11-26",250.92999,249.13,250.25999,96800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":161,"volume":1962,"transactions":9,"vwap":1960},"2025-11-25",246.53,249.0099945,244.75999,248.67,2.16,150300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":949,"volume":1469,"transactions":9,"vwap":1968},"2025-11-24",243.94,246.92,243.69,246.50999,4.2,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":346,"volume":1977,"transactions":9,"vwap":1975},"2025-11-21",241.12,244.46001,239.46001,242.31,1.98,306400,{"date":1979,"open":1980,"high":1518,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-20",248.27,240.17999,240.33,-3.83,-1.57,171300,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1482,"change":908,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1482},"2025-11-19",243.58,246,242.67,0.46,191300,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":499,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-18",243.91,244.83,241.74001,243.029999,-0.99,140800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1506,"percent_change":997,"volume":2007,"transactions":9,"vwap":2006},"2025-11-17",246.56,248.17,244.14,245.47,138500,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1188,"volume":2015,"transactions":9,"vwap":2013},"2025-11-14",244.78999,248.8,243.97,247.42999,-0.08,205500,{"date":2017,"open":1945,"high":1951,"low":1966,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-13",247.50999,-4.25,-1.69,113500,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":253,"percent_change":254,"volume":2027,"transactions":9,"vwap":2026},"2025-11-12",252.60001,250.89999,251.75999,108000,{"date":2029,"open":2030,"high":2031,"low":1854,"close":1898,"change":1380,"percent_change":1578,"volume":2032,"transactions":9,"vwap":1898},"2025-11-11",250.62,251.85001,125700,{"date":2034,"open":2035,"high":1599,"low":2036,"close":2037,"change":2038,"percent_change":949,"volume":2039,"transactions":9,"vwap":2037},"2025-11-10",249.53999,248.82001,251.080002,4.26,121400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":221,"percent_change":2014,"volume":2046,"transactions":9,"vwap":2045},"2025-11-07",246.089996,246.84,243.39999,246.82001,81000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":231,"percent_change":916,"volume":2053,"transactions":9,"vwap":2052},"2025-11-06",249.41,249.57001,246.52,247.0099945,79000,{"date":2055,"open":1640,"high":2037,"low":2056,"close":1511,"change":106,"percent_change":556,"volume":1923,"transactions":9,"vwap":1511},"2025-11-05",248.69,{"date":2058,"open":2059,"high":2060,"low":1568,"close":1952,"change":2061,"percent_change":323,"volume":2062,"transactions":9,"vwap":1952},"2025-11-04",249.48,250.84,-3.02,145400,{"date":2064,"open":2065,"high":2065,"low":2066,"close":1600,"change":2067,"percent_change":1578,"volume":2068,"transactions":9,"vwap":1600},"2025-11-03",253.0099945,251.25999,0.58,108800,{"date":2070,"open":2071,"high":1732,"low":2072,"close":1613,"change":1156,"percent_change":1059,"volume":2073,"transactions":9,"vwap":1613},"2025-10-31",253.12,250.58,175100,{"date":2075,"open":1607,"high":1731,"low":2076,"close":2077,"change":2078,"percent_change":1942,"volume":2079,"transactions":9,"vwap":2077},"2025-10-30",250.75999,250.77,-2.97,108400,{"date":2081,"open":1606,"high":2082,"low":2083,"close":1685,"change":1991,"percent_change":52,"volume":1086,"transactions":9,"vwap":1685},"2025-10-29",254.46001,251.96001,{"date":2085,"open":1886,"high":2086,"low":2087,"close":1783,"change":2088,"percent_change":1894,"volume":2089,"transactions":9,"vwap":1783},"2025-10-28",253.92999,252.3,1.26,151400,{"date":2091,"open":1951,"high":2092,"low":2093,"close":1624,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1624},"2025-10-27",252.13,250.72,3.32,1.33,78300,{"date":2098,"open":2099,"high":1512,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-24",248.10001,248.080002,248.7,2.3,0.93,77000,{"date":2106,"open":1450,"high":2043,"low":2107,"close":2108,"change":2109,"percent_change":243,"volume":2110,"transactions":9,"vwap":2108},"2025-10-23",245.059998,246.39999,1.29,274200,{"date":2112,"open":1278,"high":1278,"low":2113,"close":1449,"change":2114,"percent_change":965,"volume":2115,"transactions":9,"vwap":1449},"2025-10-22",243.41,-1.22,121800,{"date":2117,"open":1957,"high":2118,"low":2119,"close":2120,"change":1872,"percent_change":2014,"volume":2121,"transactions":9,"vwap":2120},"2025-10-21",246.89,246.020004,246.33,60300,{"date":2123,"open":2124,"high":1574,"low":2124,"close":1957,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1957},"2025-10-20",244.86,2.58,1.06,55300,{"date":2129,"open":2130,"high":2131,"low":1444,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-17",241.8,244.42999,243.95,1.49,0.61,428500,{"date":2137,"open":1429,"high":2138,"low":2139,"close":2140,"change":892,"percent_change":608,"volume":2141,"transactions":9,"vwap":2140},"2025-10-16",245.31,241.23,242.46001,72600,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2132,"change":2147,"percent_change":1680,"volume":2148,"transactions":9,"vwap":2132},"2025-10-15",244.55,245.66,241.71001,1.16,51500,{"date":2150,"open":2151,"high":1302,"low":2152,"close":2153,"change":754,"percent_change":1243,"volume":2154,"transactions":9,"vwap":2153},"2025-10-14",241.22,239.63,242.78999,60700,{"date":2156,"open":2157,"high":1995,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-13",242.57001,242.37,243.5,3.93,1.64,76800,{"date":2164,"open":2165,"high":1633,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-10",246.8,239.55,239.57001,-6.79,-2.76,87900,{"date":2172,"open":1465,"high":1465,"low":2173,"close":2174,"change":566,"percent_change":1872,"volume":2175,"transactions":9,"vwap":2174},"2025-10-09",245.63,246.36,49100,{"date":2177,"open":2178,"high":1574,"low":2178,"close":1574,"change":1701,"percent_change":1030,"volume":2179,"transactions":9,"vwap":1574},"2025-10-08",245.77,43800,{"date":2181,"open":2174,"high":1276,"low":2182,"close":2183,"change":2184,"percent_change":368,"volume":2185,"transactions":9,"vwap":2183},"2025-10-07",244.78,245.25999,-0.94,56300,{"date":2187,"open":1427,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":1991,"volume":2192,"transactions":9,"vwap":2190},"2025-10-06",246.49001,245.34,246.2,1.12,51400,{"date":2194,"open":2195,"high":1467,"low":2196,"close":2197,"change":438,"percent_change":458,"volume":2198,"transactions":9,"vwap":2197},"2025-10-03",245.45,244.72,245.080002,82600,{"date":2200,"open":1460,"high":2201,"low":1429,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-02",245.92999,245.24001,0.16,0.07,82500,{"date":2207,"open":2208,"high":2195,"low":2209,"close":2197,"change":125,"percent_change":1322,"volume":2210,"transactions":9,"vwap":2197},"2025-10-01",243.080002,242.88,115400,{"date":2212,"open":2213,"high":2214,"low":2140,"close":2215,"change":2126,"percent_change":409,"volume":2216,"transactions":9,"vwap":2215},"2025-09-30",242.98,244.17999,244.089996,79600,{"date":2218,"open":2219,"high":2220,"low":2221,"close":1998,"change":577,"percent_change":598,"volume":2222,"transactions":9,"vwap":1998},"2025-09-29",243.42,243.87,242.47,92300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2208,"change":398,"percent_change":1123,"volume":2228,"transactions":9,"vwap":2208},"2025-09-26",242.69,243.27,241.64999,79900,{"date":2230,"open":2231,"high":2221,"low":2232,"close":2233,"change":2234,"percent_change":335,"volume":2235,"transactions":9,"vwap":2233},"2025-09-25",241.64,240.66,241.94,-1.08,97900,{"date":2237,"open":2238,"high":2238,"low":2158,"close":2239,"change":264,"percent_change":1806,"volume":2240,"transactions":9,"vwap":2239},"2025-09-24",244.41,243.020004,77700,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":1641,"percent_change":754,"volume":2246,"transactions":9,"vwap":2245},"2025-09-23",245.48,243.36,243.8,120100,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2067,"volume":2254,"transactions":9,"vwap":2252},"2025-09-22",243.77,245.67999,243.64999,245.55,1.41,1239300,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2005,"change":1147,"percent_change":120,"volume":2260,"transactions":9,"vwap":2005},"2025-09-19",243.53999,244.45,242.85001,92600,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":773,"volume":2268,"transactions":9,"vwap":2266},"2025-09-18",242.74001,243.60001,242.27,242.61,1.08,105900,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":1355,"percent_change":576,"volume":2275,"transactions":9,"vwap":2274},"2025-09-17",241.75999,242.070007,239.8,241.53,150100,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":576,"percent_change":1601,"volume":2281,"transactions":9,"vwap":2280},"2025-09-16",242.42,241.67,241.86,458600,{"date":2283,"open":2139,"high":2284,"low":2139,"close":2285,"change":2286,"percent_change":156,"volume":2287,"transactions":9,"vwap":2285},"2025-09-15",242.020004,242,1.61,48000,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1513,"volume":2295,"transactions":9,"vwap":2293},"2025-09-12",240.28999,240.92999,240.16,240.39,0.24,44800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-09-11",239.48,240.41,238.92,240.14999,1.63,0.68,46600,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":161,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-09-10",239.24001,239.35001,237.98,238.52,0.37,53500,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1156,"percent_change":469,"volume":2319,"transactions":9,"vwap":2318},"2025-09-09",237.12,237.78,236.64,237.64,82100,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":200,"volume":2327,"transactions":9,"vwap":2325},"2025-09-08",236.73,237.41,236.46001,236.84,0.78,75400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1242,"percent_change":1806,"volume":2260,"transactions":9,"vwap":2333},"2025-09-05",238.0099945,238.050003,234.84,236.059998,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-04",235.17999,236.89999,234.94,236.82001,2,0.85,62000,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1686,"percent_change":2134,"volume":2349,"transactions":9,"vwap":2348},"2025-09-03",234.57001,235.12,233.7,234.82001,68500,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2353,"change":1741,"percent_change":754,"volume":2355,"transactions":9,"vwap":2353},"2025-09-02",232.080002,233.39,231.27,85900,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2360,"change":900,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-08-29",236.16,234.44,235.070007,-0.73,311900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":908,"percent_change":1680,"volume":2369,"transactions":9,"vwap":2368},"2025-08-28",235.85001,236.91,235.45,236.81,199500,{"date":2371,"open":2360,"high":2372,"low":2373,"close":2374,"change":1693,"percent_change":52,"volume":2375,"transactions":9,"vwap":2374},"2025-08-27",235.89,234.91,235.67999,230100,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1778,"percent_change":1204,"volume":2382,"transactions":9,"vwap":2381},"2025-08-26",234.039993,235.32001,233.91,235.25,570100,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":997,"percent_change":140,"volume":803,"transactions":9,"vwap":2388},"2025-08-25",234.41,235.050003,234.0099945,234.050003,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2332,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2332},"2025-08-22",232.16,235.28,3.42,1.48,42300,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":844,"volume":2403,"transactions":9,"vwap":2401},"2025-08-21",231.72,232.44,231.089996,231.42,-0.97,47200,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":428,"percent_change":1902,"volume":2410,"transactions":9,"vwap":2409},"2025-08-20",232.92,233,230.38,232.39,57700,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":418,"percent_change":1528,"volume":2416,"transactions":9,"vwap":2415},"2025-08-19",234.98,232.77,233.089996,50700,{"date":2418,"open":2419,"high":2346,"low":1328,"close":2420,"change":458,"percent_change":1188,"volume":2421,"transactions":9,"vwap":2420},"2025-08-18",234.8,235.0099945,86600,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":844,"percent_change":711,"volume":2427,"transactions":9,"vwap":2426},"2025-08-15",236.11,234.85001,235.080002,54900,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2432,"change":2311,"percent_change":2203,"volume":1133,"transactions":9,"vwap":2432},"2025-08-14",234.56,235.81,235.5,{"date":2434,"open":2374,"high":2435,"low":2345,"close":2436,"change":2437,"percent_change":1038,"volume":2438,"transactions":9,"vwap":2436},"2025-08-13",236.029999,235.13,0.31,243800,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2348,"change":2444,"percent_change":1710,"volume":2445,"transactions":9,"vwap":2348},"2025-08-12",233.33,234.86,232.82001,2.38,70900,{"date":2447,"open":2406,"high":2448,"low":1352,"close":2399,"change":324,"percent_change":711,"volume":2449,"transactions":9,"vwap":2399},"2025-08-11",233.58,147300,{"date":2451,"open":2401,"high":2452,"low":2453,"close":2454,"change":95,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-08-08",233.020004,231.41,232.87,0.94,56700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":598,"volume":1095,"transactions":9,"vwap":2462},"2025-08-07",232.039993,232.17999,229.41,230.69,-0.04,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2103,"volume":2471,"transactions":9,"vwap":2469},"2025-08-06",229.050003,230.96001,228.92,230.73,2.13,34500,{"date":2473,"open":2474,"high":2408,"low":2475,"close":2476,"change":1197,"percent_change":566,"volume":2477,"transactions":9,"vwap":2476},"2025-08-05",229.98,228.39,228.60001,50500,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2481,"change":2482,"percent_change":242,"volume":2483,"transactions":9,"vwap":2481},"2025-08-04",227.89999,229.73,3.41,40400,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":1236,"volume":2490,"transactions":9,"vwap":2488},"2025-08-01",228.080002,225.44,226.32001,-3.94,117400,{"date":2492,"open":2493,"high":2493,"low":2494,"close":2495,"change":86,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-07-31",233.50999,229.91,230.25999,-0.35,63200,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":1601,"percent_change":1188,"volume":1820,"transactions":9,"vwap":2503},"2025-07-30",231.36,232,229.89,231.059998,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":419,"percent_change":1243,"volume":2510,"transactions":9,"vwap":2509},"2025-07-29",232.23,232.47,230.91,231.12,54600,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2437,"percent_change":1038,"volume":2517,"transactions":9,"vwap":2516},"2025-07-28",231.81,232.10001,231.28999,231.8,48800,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":555,"percent_change":490,"volume":2524,"transactions":9,"vwap":2523},"2025-07-25",230.95,231.82001,230.84,231.49001,55400,{"date":2526,"open":2522,"high":2527,"low":2528,"close":2529,"change":2203,"percent_change":2204,"volume":2530,"transactions":9,"vwap":2529},"2025-07-24",231.34,230.55,230.66,43000,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2534,"change":2536,"percent_change":555,"volume":2175,"transactions":9,"vwap":2534},"2025-07-23",229.5,230.5,228.78999,1.89,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2541,"change":836,"percent_change":1872,"volume":2542,"transactions":9,"vwap":2541},"2025-07-22",229.12,227.71001,228.61,57300,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":1930,"percent_change":2437,"volume":2548,"transactions":9,"vwap":2547},"2025-07-21",228.67999,229.95,229.070007,57400,{"date":2550,"open":2551,"high":2551,"low":2552,"close":26,"change":480,"percent_change":2553,"volume":2554,"transactions":9,"vwap":26},"2025-07-18",229.33,227.98,-0.11,78700,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-07-17",227.44,228.75,227.35001,228.63,1.19,0.52,43900,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2557,"change":1110,"percent_change":200,"volume":2569,"transactions":9,"vwap":2557},"2025-07-16",227.11,227.59,225.60001,109400,{"date":2571,"open":2572,"high":2572,"low":2573,"close":2574,"change":566,"percent_change":609,"volume":2575,"transactions":9,"vwap":2574},"2025-07-15",228.41,226.67999,226.69,199800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1680,"percent_change":71,"volume":2582,"transactions":9,"vwap":2581},"2025-07-14",226.64,227.33,226.089996,227.17999,96300,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":754,"percent_change":1413,"volume":2589,"transactions":9,"vwap":2588},"2025-07-11",226.58,227.10001,225.89999,226.7,57900,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":120,"percent_change":1889,"volume":2596,"transactions":9,"vwap":2595},"2025-07-10",227.12,227.66,226.3,227.41,57500,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1272,"percent_change":545,"volume":2603,"transactions":9,"vwap":2602},"2025-07-09",226.23,227.23,225.86,226.78,84600,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":221,"percent_change":2014,"volume":1903,"transactions":9,"vwap":2609},"2025-07-08",225.91,225.98,225.25999,225.42,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":516,"percent_change":264,"volume":2616,"transactions":9,"vwap":2615},"2025-07-07",226.61,226.73,224.71001,225.61,103200,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":650,"percent_change":161,"volume":2622,"transactions":9,"vwap":2621},"2025-07-03",226.14,227.62,227.39,78100,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2626,"change":1778,"percent_change":1618,"volume":1015,"transactions":9,"vwap":2626},"2025-07-02",224.27,225.39999,224.080002,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":1806,"volume":1273,"transactions":9,"vwap":2633},"2025-07-01",224.3,224.72,223.5,224.2,-0.72,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1930,"percent_change":2437,"volume":2641,"transactions":9,"vwap":2640},"2025-06-30",224.85001,225.32001,223.88,224.92,83200,{"date":2643,"open":2644,"high":2631,"low":2645,"close":2646,"change":2126,"percent_change":1123,"volume":2647,"transactions":9,"vwap":2646},"2025-06-27",223.38,222.86,224.22,88000,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":1156,"volume":2655,"transactions":9,"vwap":2653},"2025-06-26",222.050003,223.28999,221.82001,223.16,1.78,125400,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":670,"percent_change":1005,"volume":2662,"transactions":9,"vwap":2661},"2025-06-25",221.57001,221.81,220.88,221.38,82200,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":149,"volume":2670,"transactions":9,"vwap":2668},"2025-06-24",220,221.27,219.75999,220.89,2.55,76700,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":22,"percent_change":468,"volume":2246,"transactions":9,"vwap":2676},"2025-06-23",216.56,218.47,215.45,218.34,{"date":2678,"open":2679,"high":2679,"low":2680,"close":2681,"change":1799,"percent_change":1902,"volume":2682,"transactions":9,"vwap":2681},"2025-06-20",218.12,215.75,216.28,67600,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":211,"percent_change":2014,"volume":2689,"transactions":9,"vwap":2688},"2025-06-18",217.58,218.52,216.74001,216.92999,81300,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-06-17",217.99001,218.57001,216.96001,217.10001,-1.89,-0.86,265600,{"date":2700,"open":2679,"high":2701,"low":2702,"close":2703,"change":2470,"percent_change":1321,"volume":2704,"transactions":9,"vwap":2703},"2025-06-16",219.62,218.11,218.99001,125800,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":1881,"volume":2712,"transactions":9,"vwap":2710},"2025-06-13",217.25,218.63,216.39,216.86,-2.42,95300,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":555,"percent_change":940,"volume":2719,"transactions":9,"vwap":2718},"2025-06-12",218.070007,219.31,217.94,219.28,74800,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":1909,"volume":2727,"transactions":9,"vwap":2725},"2025-06-11",219.59,219.84,217.91,218.45,-0.6,86800,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2109,"percent_change":1786,"volume":2734,"transactions":9,"vwap":2733},"2025-06-10",217.78999,219.12,217.67,219.050003,70200,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2294,"percent_change":253,"volume":2198,"transactions":9,"vwap":2740},"2025-06-09",217.87,218.22,217.24001,217.75999,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":1476,"percent_change":2267,"volume":2747,"transactions":9,"vwap":2746},"2025-06-06",217.28,218.080002,216.78999,217.52,78500,{"date":2749,"open":2750,"high":2746,"low":2751,"close":2752,"change":2753,"percent_change":220,"volume":2754,"transactions":9,"vwap":2752},"2025-06-05",217.13,214.5,215.19,-1.19,162200,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":71,"percent_change":1513,"volume":2761,"transactions":9,"vwap":2760},"2025-06-04",216.67999,216.98,216.27,216.38,64200,{"date":2763,"open":2764,"high":2765,"low":2764,"close":2766,"change":149,"percent_change":1618,"volume":2767,"transactions":9,"vwap":2766},"2025-06-03",214.87,216.63,216.17,89200,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":408,"percent_change":2067,"volume":2774,"transactions":9,"vwap":2773},"2025-06-02",213.19,215.089996,212.57001,215,82400,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":811,"percent_change":1085,"volume":2781,"transactions":9,"vwap":2780},"2025-05-30",213.53999,214.28999,211.49001,213.77,103800,{"date":2783,"open":2784,"high":2784,"low":2785,"close":2786,"change":555,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-05-29",215.39999,212.8,213.98,0.39,101100,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":335,"volume":2796,"transactions":9,"vwap":2794},"2025-05-28",214.39,214.62,212.91,213.14999,-0.95,84000,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2800,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2800},"2025-05-27",211.98,214.10001,211.78999,4.48,2.14,97100,{"date":2806,"open":2807,"high":2808,"low":2807,"close":2809,"change":2810,"percent_change":2634,"volume":2811,"transactions":9,"vwap":2809},"2025-05-23",208.50999,210.58,209.62,-1.51,150600,{"date":2813,"open":2814,"high":2815,"low":2814,"close":2816,"change":1006,"percent_change":254,"volume":2817,"transactions":9,"vwap":2816},"2025-05-22",210.87,212.55,211.13,135300,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-05-21",212.7,214.64999,210.67,211.050003,-3.28,-1.53,107400,{"date":2828,"open":2829,"high":2830,"low":2770,"close":2831,"change":2832,"percent_change":1866,"volume":2833,"transactions":9,"vwap":2831},"2025-05-20",214.31,214.75,214.33,-0.77,200700,{"date":2835,"open":2836,"high":2837,"low":2836,"close":2838,"change":253,"percent_change":1039,"volume":893,"transactions":9,"vwap":2838},"2025-05-19",212.53,215.37,215.10001,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2842,"change":1228,"percent_change":1786,"volume":2844,"transactions":9,"vwap":2842},"2025-05-16",214.050003,214.99001,213.16,63000,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2311,"volume":2852,"transactions":9,"vwap":2850},"2025-05-15",212.13,213.92999,211.91,213.72,0.79,73300,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":292,"percent_change":1023,"volume":2859,"transactions":9,"vwap":2858},"2025-05-14",212.94,213.42,212.21001,212.92999,145500,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":555,"volume":2867,"transactions":9,"vwap":2865},"2025-05-13",211.020004,213.14,210.85001,212.38,1.75,1273500,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-05-12",210.17999,210.66,208.53999,210.63,7.05,3.46,66800,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":388,"percent_change":1872,"volume":1306,"transactions":9,"vwap":2882},"2025-05-09",204.62,205.039993,203.23,203.58,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2134,"volume":2890,"transactions":9,"vwap":2888},"2025-05-08",204.23,205.91,202.97,203.99001,1.24,84200,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":346,"percent_change":1322,"volume":1787,"transactions":9,"vwap":2896},"2025-05-07",202.25999,203.56,200.84,202.75,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2020,"percent_change":2903,"volume":2670,"transactions":9,"vwap":2902},"2025-05-06",201.57001,203.34,201.38,201.92999,-0.83,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":1140,"volume":2911,"transactions":9,"vwap":2909},"2025-05-05",203.25999,204.82001,203.25,203.62,-1.31,186400,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-05-02",204.35001,205.63,203.50999,204.92999,2.95,1.46,112900,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":1180,"volume":2928,"transactions":9,"vwap":2926},"2025-05-01",202.86,204.070007,201.89999,201.98,1.69,275100,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2014,"percent_change":2463,"volume":2935,"transactions":9,"vwap":2934},"2025-04-30",197.63,201.13,195.67999,200.28999,127000,{"date":2937,"open":2938,"high":2939,"low":2938,"close":2940,"change":2941,"percent_change":120,"volume":2689,"transactions":9,"vwap":2940},"2025-04-29",198.34,200.7,200.37,1.25,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":254,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-04-28",199.28999,200.020004,197,199.12,0.02,62100,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":1976,"percent_change":173,"volume":2956,"transactions":9,"vwap":2955},"2025-04-25",197.41,199.17,196.45,199.080002,51800,{"date":2958,"open":2959,"high":2960,"low":2959,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-04-24",193.39999,197.35001,197.10001,4.01,2.08,72900,{"date":180,"open":2966,"high":2954,"low":176,"close":2967,"change":1641,"percent_change":1164,"volume":2968,"transactions":9,"vwap":2967},194.84,193.089996,104300]