[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSGS":3,"homepage-market-summary":31,"stock-historical-MSGS":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MSGS","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Madison Square Garden Sports Corp.","NYSE",null,"SERVICES-MISCELLANEOUS AMUSEMENT & RECREATION","Madison Square Garden Sports Corp is owns and operates a portfolio of assets featuring some of the recognized teams in all of sports, including the Knicks of the National Basketball Association (NBA) and the Rangers of the National Hockey League (NHL). The company has one operating and reportable segment.","1,017","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},402.07,401,405.21,398.84,400.32,1.75,0.44,170440.158151,9660,401.1952,438.93,207.89999,231378.9656226255,84,2780,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},184.63,218705,79827320.371279,109.7,"2025-04-24",[185,186,196,207,218,228,239,250,260,270,281,292,301,312,323,332,343,353,364,375,386,397,406,417,428,439,450,461,471,481,491,501,512,522,532,543,553,564,574,585,594,604,615,624,635,646,656,666,677,687,698,708,718,729,739,748,759,768,776,785,794,802,811,820,828,836,844,851,860,869,877,886,895,904,912,920,929,938,947,956,964,973,982,990,998,1007,1015,1022,1030,1038,1045,1054,1061,1070,1078,1087,1094,1102,1111,1120,1128,1137,1146,1153,1161,1169,1178,1187,1195,1203,1212,1220,1228,1236,1243,1250,1259,1268,1276,1284,1293,1302,1309,1316,1325,1334,1342,1349,1356,1365,1373,1382,1390,1397,1406,1415,1424,1432,1440,1449,1458,1466,1475,1482,1491,1499,1507,1515,1524,1533,1540,1549,1557,1566,1575,1583,1590,1599,1607,1616,1624,1632,1640,1648,1656,1664,1672,1681,1690,1699,1707,1715,1722,1730,1739,1747,1755,1764,1772,1780,1789,1797,1803,1811,1819,1828,1836,1844,1851,1859,1868,1874,1881,1889,1897,1906,1914,1921,1928,1937,1944,1953,1961,1968,1976,1985,1994,2000,2008,2017,2023,2032,2041,2049,2057,2063,2070,2077,2086,2094,2102,2109,2115,2122,2131,2140,2148,2155,2163,2170,2178,2187,2195,2202,2211,2220,2228,2235,2242,2249,2255,2262,2269,2277,2285,2292,2301,2309,2317,2323,2330,2339,2346,2352,2360,2369,2376,2385,2393,2402,2408,2414,2419,2427,2435,2443,2452,2460,2468,2475,2483,2490,2499,2507,2514,2523,2532,2540,2547,2554,2562,2569,2578,2585,2593,2599,2608,2616,2625,2634,2643,2649,2658,2666,2673,2680,2687,2695,2703,2711,2719,2727,2735,2743,2749,2755,2762,2770,2778,2785,2793,2800,2807,2812,2817,2825,2831,2837,2844,2849,2856,2863,2870,2878,2885,2893,2901,2910,2918,2927,2935,2942,2951,2958,2965,2971,2979,2986,2994,3001,3008,3014,3020,3025,3031,3037,3045,3051,3057,3064,3071,3076,3082,3090,3096,3103,3110,3118,3126,3133,3139,3145,3151,3158,3165],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",408.54,408.58,397.19,-6.63,-1.63,252514.040132,11644,401.065,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",400,407.2,397.5101,406.95,7.76,1.94,392347.970695,14303,403.9664,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",403.9,407.1325,381.38,399.19,-6.02,-1.49,563873.67372,20815,392.5959,{"date":219,"open":220,"high":221,"low":222,"close":18,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",415.04,418.01,404.7,-8.63,-2.09,297767.735219,12186,409.1077,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",415.12,419.91,412.19,413.84,-2.5,-0.6,285740.061442,12193,414.6253,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",403.22,420.06,400.275,416.34,13.5,3.35,290290.911568,13680,414.2034,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":82,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",403.54,405.76,397.55,402.84,0.08,194814.080076,9355,401.9467,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":96,"volume":267,"transactions":268,"vwap":269},"2026-09-24",395.07,405.14,393.86,402.5,7.7,299041.549905,11896,400.8666,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",395.79,398.27,390.78,394.8,-1.82,-0.46,233076.080791,10334,394.0655,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",401.36,405.99,394.92,396.62,-3.47,-0.87,234166.904423,10261,398.9007,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":82,"volume":299,"transactions":300,"vwap":195},"2026-09-21",402.52,404.14,398.02,400.09,1.34,308391.607526,13106,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",393.5,403.04,389.805,398.75,4.11,1.04,572696.968205,13484,398.6006,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",397.26,402.6761,393.6,394.64,0.82,0.21,389866.583703,14408,395.7672,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":160,"percent_change":83,"volume":329,"transactions":330,"vwap":331},"2026-09-16",393.06,398.0714,389.45,393.82,299491.075211,10820,393.7863,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",396.44,397.645,391.6,393.27,-3.03,-0.76,273495.323035,11334,394.1307,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",391.38,401.88,396.3,4.23,1.08,339928.629442,12726,397.2258,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",394.87,397,386.39,392.07,-0.04,-0.01,332038.908567,13682,390.2646,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",394.08,397.68,390.52,392.11,-3.23,-0.82,231989.292505,11674,393.1121,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",388.24,396.77,387.35,395.34,4.57,1.17,317545.873543,13675,394.0108,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",388.81,392.06,386.01,390.77,-0.39,-0.1,318035.489078,14832,389.7245,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":143,"volume":403,"transactions":404,"vwap":405},"2026-09-04",386.1,393.44,391.16,4.09,245071.653123,12892,391.1135,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",386.94,389.9275,383.91,387.07,0.02,0.01,184368.76241,10737,386.1869,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",382.87,389.21,382.3175,387.05,5.36,1.4,216688.349716,11480,385.7183,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",383.05,384.6565,376.35,381.69,-3.04,-0.79,294876.99509,13028,381.1258,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",389.18,392.58,383.06,384.73,-4.61,-1.18,227923.689167,10639,385.324,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",393.45,396.34,387.045,389.34,-4.31,-1.09,246026.7491,12122,389.7153,{"date":462,"open":356,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",401.43,393.4,393.65,-4.8,-1.2,225726.168367,11019,397.0328,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":224,"volume":478,"transactions":479,"vwap":480},"2026-08-26",404.77,410.91,397.88,398.45,-8.49,158599.389791,9468,401.5644,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":349,"volume":488,"transactions":489,"vwap":490},"2026-08-25",404.49,407.39,402.02,406.94,4.33,125361.94437,7085,405.6633,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":288,"volume":498,"transactions":499,"vwap":500},"2026-08-24",408.61,411.74,399.69,402.61,-3.55,216960.960196,11895,404.726,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",395.57,407.92,394.02,406.16,7.64,1.92,188768.857283,10854,402.1475,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":457,"volume":519,"transactions":520,"vwap":521},"2026-08-20",400.05,410.58,397.14,398.52,-4.38,177266.629451,10579,400.9173,{"date":523,"open":524,"high":525,"low":514,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",407.26,407.89,402.9,1.66,0.41,280376.945986,11135,402.9955,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",411.57,412.83,401.155,401.24,-10.7,-2.6,241999.151009,11243,404.0991,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":382,"volume":550,"transactions":551,"vwap":552},"2026-08-17",405.16,413.94,403.79,411.94,4.77,242974.729142,13650,409.5958,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",410.47,416.48,401.22,407.17,-5.81,-1.41,364251.314224,17224,407.242,{"date":565,"open":566,"high":26,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",418,409.515,412.98,-1.14,-0.28,491017.162405,20101,422.5379,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-12",395.96,415.99,393.5447,414.12,20.65,5.25,413383.948165,18805,412.0706,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":528,"volume":591,"transactions":592,"vwap":593},"2026-08-11",390.86,397.33,393.47,1.6,181524.269977,9975,394.6872,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":47,"volume":601,"transactions":602,"vwap":603},"2026-08-10",388.8,393.41,384.86,391.87,1.88,183250.918925,10404,390.8358,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",391.97,396.935,388.54,389.99,-1.57,-0.4,185360.766778,10047,391.0404,{"date":616,"open":465,"high":617,"low":618,"close":619,"change":319,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-06",399.05,388.805,391.56,0.05,139378.498789,9516,391.6501,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",396.05,396.07,389.27,391.35,-3.62,-0.92,163357.243232,9118,391.6455,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",386.83,398.59,386.19,394.97,10.09,2.62,167088.484033,10852,395.1159,{"date":647,"open":648,"high":638,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",388.3,382.65,384.88,-8.8,-2.24,202573.276835,12915,388.1944,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",404,391.65,393.68,-11.37,-2.81,149271.517561,9877,395.5897,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",398.51,406.53,395.38,405.05,6.54,1.64,149005.164162,9200,403.2861,{"date":678,"open":679,"high":680,"low":681,"close":668,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",401.64,403.0094,393.33,0.42,0.11,109989.146479,7793,397.8883,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",398.41,402.985,397.7,398.09,0.8,0.2,131542.640666,6802,399.2872,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":90,"volume":705,"transactions":706,"vwap":707},"2026-07-27",398.91,403.07,393.58,397.29,0.89,99187.395968,6267,396.807,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":103,"volume":715,"transactions":716,"vwap":717},"2026-07-24",395.35,400.915,393.95,396.4,2.1,132295.182045,7091,397.0893,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",400.4,404.945,392.38,394.3,-2.95,-0.74,170420.329208,9094,396.0928,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",394.14,401.4,397.25,1.29,0.33,152860.189966,9547,397.7129,{"date":740,"open":741,"high":741,"low":742,"close":576,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",401.8,392.875,-2,-0.5,184929.571872,9363,396.9484,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",399.77,406.17,394.225,397.96,1.09,0.27,190189.458851,9320,398.2358,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-17",386.95001,397.29001,385.815,396.87,9.46,2.44,181700,{"date":769,"open":770,"high":619,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-16",390.079987,384.59,387.41,-2.61,-0.67,180900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-15",395.76001,407.73999,390.01001,390.019989,5.79,1.51,290100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-14",387.049988,389.079987,382.059998,384.23001,-1.88,-0.49,220000,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-13",382.38,390.215,386.10999,4.21,1.1,143500,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-10",386.75,388.23999,378.81,381.89999,-5.18,-1.34,125300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",394.63,395.54001,385.37,387.079987,-6.39,-1.62,167500,{"date":821,"open":822,"high":823,"low":824,"close":589,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":589},"2026-07-08",390.79001,396.51001,390.55801,2.74,0.7,186300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":382,"volume":835,"transactions":9,"vwap":833},"2026-07-07",385.16,397.32001,383.98001,390.73001,4.52,182300,{"date":837,"open":838,"high":198,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-06",395,384.14001,386.20999,-8.95,-2.26,208300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":360,"percent_change":-6,"volume":850,"transactions":9,"vwap":849},"2026-07-02",394.17001,400.79001,387.31,395.16,177100,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-07-01",399.95999,411.73001,393.35999,395.17001,-6.67,-1.66,300500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-30",400.23999,403.14001,395.019989,401.84,-1.19,-0.3,299600,{"date":870,"open":871,"high":872,"low":805,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-29",392.95001,403.10999,403.029999,10.05,2.56,404000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-26",379.60999,393.32001,378.39001,392.98001,14.25,3.76,536300,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-25",366.69,379.34,365.019989,378.73001,12.68,3.46,298700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-24",367.76999,370.31,362.16,366.049988,-4.55,-1.23,384700,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":413,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-23",368.64999,372.23999,364.69,370.60001,0,349500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":54,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-22",368.45001,371.17999,365.32001,370.59,0.13,192900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-18",364.34,371.48001,359.19,370.10001,8.32,2.3,427200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-17",374.89999,375.31,357.97,361.78,-14.19,-3.77,399000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-16",380.35999,382.39999,374.10001,375.97,-4.03,-1.06,288400,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-15",383.23999,384.13501,366.39001,380,-4.68,-1.22,478600,{"date":957,"open":958,"high":356,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-12",395.88,376.51999,384.67999,-9,-2.29,429000,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-11",388.29999,395.70801,384.035004,393.67999,7.31,1.89,477200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-10",384.10999,390.5,383.39001,386.37,2.26,0.59,292800,{"date":983,"open":984,"high":985,"low":986,"close":975,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":975},"2026-06-09",385.98999,387.35001,380.5,0.38,0.1,250700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":234,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-08",389.5,392.56,382.20001,383.73001,-0.65,208200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-05",384,389.98001,381.92001,386.23001,1.18,0.31,203500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":348,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-06-04",384.059998,390.12,382.51001,385.049988,1.11,264400,{"date":1016,"open":1000,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":744,"volume":1021,"transactions":9,"vwap":1019},"2026-06-03",386.049988,378,380.82001,-1.9,215600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":298,"volume":1029,"transactions":9,"vwap":1027},"2026-06-02",377,384.70001,372.12,382.72,5.07,187100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":123,"volume":1037,"transactions":9,"vwap":1035},"2026-06-01",377.42001,383.17001,370.51999,377.64999,3.36,292900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":487,"percent_change":382,"volume":1044,"transactions":9,"vwap":1043},"2026-05-29",368.37,376.23999,365.80301,374.29001,239400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-28",367.72,374.92801,365.54999,369.95999,3.63,0.99,219900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":360,"percent_change":-6,"volume":1060,"transactions":9,"vwap":1059},"2026-05-27",367,370,363.38101,366.32999,207900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-26",365.29001,368.88,356.85501,366.34,12.47,3.52,254000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":22,"volume":1077,"transactions":9,"vwap":1075},"2026-05-22",354.69,357.70001,346.73999,353.87,1.56,139200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-21",350.22,352.60999,343.57001,352.31,-0.84,-0.24,164900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":360,"percent_change":-6,"volume":1093,"transactions":9,"vwap":1092},"2026-05-20",354.76001,356.79001,349.25,353.14999,166000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":987,"volume":1101,"transactions":9,"vwap":1099},"2026-05-19",352.85001,355.45001,346.079987,353.16,1.32,196200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-18",355.23001,360.45001,350.67001,351.84,0.3,0.09,238300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-15",349.089996,355.75,344.28,351.54001,2.24,0.64,284100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":800,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-14",350,357.42001,345.92999,349.29999,0.32,221500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-13",336.35001,348.89001,325.5,348.20001,12.08,3.59,340600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-12",345.10999,346.85001,333.89999,336.12,-8,-2.32,322600,{"date":1147,"open":1148,"high":1133,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-11",331.73001,344.12,13.99,4.24,290300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":68,"volume":1160,"transactions":9,"vwap":1158},"2026-05-08",333.44,334.30499,320.57001,330.13,-2.39,324900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":68,"volume":1168,"transactions":9,"vwap":1166},"2026-05-07",335.67999,340.935,326.64999,332.51999,-2.4,307500,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-06",341.78,344.079987,331.35999,334.92001,-3.19,-0.94,284300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-05",334.39001,339.19199,327.42001,338.10999,-2.07,-0.61,237500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":113,"volume":1194,"transactions":9,"vwap":1192},"2026-05-04",338.89001,341.375,332.14001,340.17999,-0.57,222400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":744,"volume":1202,"transactions":9,"vwap":1200},"2026-05-01",340.01001,345.5,335.45499,340.75,-1.71,268200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-30",329.32001,343.97,326.38,342.45999,12.53,3.8,352400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":370,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-29",331.5,332.76001,326.22101,329.92999,-0.97,222000,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-28",335.029999,326.32999,333.16,-1.96,-0.58,157500,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":160,"volume":1235,"transactions":9,"vwap":1233},"2026-04-27",335.25,338.57999,333.51999,335.12,1.82,181300,{"date":1237,"open":1238,"high":1199,"low":1239,"close":1240,"change":1241,"percent_change":128,"volume":1242,"transactions":9,"vwap":1240},"2026-04-24",329.98999,325.10001,333.29999,1.57,197500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1148,"change":630,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1148},"2026-04-23",331.14999,332.72,320.73999,-1.08,292600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-22",336.26999,338.59,333.75,335.35001,0.98,0.29,165000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-21",334.73999,336.45001,329.82999,334.37,-0.37,-0.11,164300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1261,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1261},"2026-04-20",333.92999,340.37,333.70001,-1.28,-0.38,147000,{"date":1277,"open":1278,"high":1279,"low":1245,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-17",332.48999,338.513,336.019989,5.14,1.55,167400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-16",334.88,336.13,325.26999,330.88,-3.92,-1.17,162500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-15",340.51999,345.48001,333.60001,334.79999,-4.94,-1.45,216300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":642,"volume":1308,"transactions":9,"vwap":1305},"2026-04-14",331.39999,339.73999,330.019989,8.68,171200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":360,"percent_change":-6,"volume":1315,"transactions":9,"vwap":1314},"2026-04-13",329.67001,331.32999,325.47,331.059998,385900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-10",329.66,334.98999,328.97198,331.070007,8.87,2.75,225300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-09",328.35999,330.015015,318.45999,322.20001,-5.82,-1.77,188300,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-08",324.39999,332.13,328.019989,7.28,2.27,258500,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1247,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1247},"2026-04-07",324.39001,319.25,-3.65,-1.13,231200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1344,"change":1354,"percent_change":359,"volume":1355,"transactions":9,"vwap":1344},"2026-04-06",325.10999,327,319.01001,-0.12,136700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-02",316.16,326,315.17001,324.51001,5.83,1.83,188700,{"date":1366,"open":1367,"high":1352,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-01",323.57001,315.75,318.67999,-2.72,-0.85,235700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-31",315.37,324.185,313.60999,321.39999,8.67,2.77,569500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":97,"volume":1389,"transactions":9,"vwap":1387},"2026-03-30",314,316.92001,310.26999,312.73001,1.58,141900,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":467,"volume":1396,"transactions":9,"vwap":1394},"2026-03-27",313.89999,307.70999,311.14999,-3.78,176600,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-26",314.60999,317.38,311.67001,314.92999,-1.07,-0.34,192700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-25",316.95001,322.91,314.22,316,1.9,0.6,340400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-24",308.049988,319,305.54999,314.10001,3.79,1.22,158100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1256,"volume":1431,"transactions":9,"vwap":1429},"2026-03-23",312.57001,319.35999,310.29001,310.31,3,224700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":276,"volume":1439,"transactions":9,"vwap":1437},"2026-03-20",316.60001,317.41,304.84,307.31,-5.71,522900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-19",312.42001,318.69,303.92001,313.019989,-1.29,-0.41,216500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-18",315.67999,320.054993,313.64001,314.31,-4.25,-1.33,171800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":103,"volume":1465,"transactions":9,"vwap":1463},"2026-03-17",315.13,319.92999,314.97198,318.56,1.69,255700,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-16",315.5,321.38,313.95999,316.87,4.69,1.5,203700,{"date":1476,"open":1477,"high":1411,"low":1478,"close":1479,"change":1480,"percent_change":359,"volume":1481,"transactions":9,"vwap":1479},"2026-03-13",314.5,307.64999,312.17999,-0.13,170000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-12",315.28,317.51001,310,312.31,-4.18,-1.32,192800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":123,"volume":1498,"transactions":9,"vwap":1496},"2026-03-11",313.60001,318.81,310.88,316.48999,2.83,184000,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":467,"volume":1506,"transactions":9,"vwap":1504},"2026-03-10",316.41,320.95499,313.63,313.66,-3.81,181800,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1100,"volume":1514,"transactions":9,"vwap":1512},"2026-03-09",313.95001,317.70999,306.20999,317.47,4.13,182900,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-06",316.64001,317.62,312.85501,313.34,-5.24,-1.64,156400,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-05",320.14001,322.14999,315.60999,318.57999,-2.98,-0.93,186900,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1266,"volume":1539,"transactions":9,"vwap":1537},"2026-03-04",324.13,317.92001,321.56,-0.36,193500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-03",325.29999,327.34,318.60999,321.92001,-6.64,-2.02,334200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1531,"volume":1556,"transactions":9,"vwap":1554},"2026-03-02",329.28,332.79999,320.45001,328.56,-3.1,340000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-27",318.29001,335.079987,317.85999,331.66,10.13,3.15,448000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-26",316.89001,327.70999,314.13,321.53,5.81,1.84,225500,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":21,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-25",315.089996,326.19,313.48001,315.72,0.56,216900,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1354,"percent_change":359,"volume":1589,"transactions":9,"vwap":1588},"2026-02-24",313.87,318.10999,309.98001,313.97,244500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-23",316.51001,321.61499,313.17999,314.089996,-11.17,-3.43,234100,{"date":1600,"open":1601,"high":1552,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-20",329.48999,320.85999,325.26001,-3.28,-1,272400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-19",341.76001,343.76001,323.31,328.54001,-13.22,-3.87,501100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1609,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1609},"2026-02-18",323.79001,345.45999,320.70499,47.98,16.33,1044900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":927,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-02-17",292.51999,299.01001,288.75,293.78,0.79,189300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":549,"volume":1639,"transactions":9,"vwap":1637},"2026-02-13",280.16,291.92999,279.059998,291.48001,13.28,275000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":288,"volume":1647,"transactions":9,"vwap":1645},"2026-02-12",281.059998,282.72,276.73999,278.20001,-2.44,136500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1005,"volume":1655,"transactions":9,"vwap":1653},"2026-02-11",281.76001,282.125,276.75,280.64001,0.88,155400,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":54,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-02-10",279.94,289.85999,277.88,279.76001,0.18,187600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":360,"volume":1671,"transactions":9,"vwap":1669},"2026-02-09",279.16,280,274.5,279.26999,-0.02,294000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-06",279.70001,281.32001,275.25,279.29001,5.64,2.06,243100,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-05",283,298.97,265.56,273.64999,-13.6,-4.73,535200,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-02-04",284.57001,287.45999,279.48999,287.25,3.23,1.14,220400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1266,"volume":1706,"transactions":9,"vwap":1704},"2026-02-03",283.85999,285.79999,280.17999,284.019989,-0.32,191900,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1630,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-02-02",284.54001,288.42999,284.26999,284.34,0.28,184900,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":224,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-30",289.76999,280.63501,283.54999,-0.73,212200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1447,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-29",287.97,288.029999,282.59,285.64001,-0.14,172800,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-28",283.84,287.049988,280.26999,286.049988,2.22,0.78,158800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":392,"volume":1746,"transactions":9,"vwap":1744},"2026-01-27",286.48001,288.28,282.20499,283.82999,-1.12,187500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":339,"volume":1754,"transactions":9,"vwap":1752},"2026-01-26",289.14999,290.367,284.92001,284.95001,-2.17,203800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-23",288.13,291.89001,286.5,287.12,-0.2,-0.07,154300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1226,"volume":1771,"transactions":9,"vwap":1769},"2026-01-22",290.57999,293.14999,284.17999,287.32001,-1.68,220200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1323,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-21",287.41,292.10001,279.12,289,0.96,330400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-20",290.53,292.87,284.70001,286.25,-3.36,-1.16,326700,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-16",282.87,293.35001,289.60999,6.06,2.14,272100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1719,"change":704,"percent_change":1005,"volume":1802,"transactions":9,"vwap":1719},"2026-01-15",284.23001,288.64999,279.85999,184600,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1678,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2026-01-14",276.48999,283.35001,275.35501,282.66,2.04,240400,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1340,"volume":1818,"transactions":9,"vwap":1816},"2026-01-13",269.98001,278.48999,268.26999,277.019989,6.14,144500,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-12",265.049988,273.44,262.37,270.88,5.53,2.08,229500,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1413,"volume":1835,"transactions":9,"vwap":1833},"2026-01-09",263.76001,267.28,263.17499,265.35001,1.59,137400,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1830,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1830},"2026-01-08",255.22,264.5,253.94501,7.99,3.12,190800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1847,"change":1849,"percent_change":349,"volume":1850,"transactions":9,"vwap":1847},"2026-01-07",252.94,255.77,250.024994,2.73,137500,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-06",255,251.19501,253.039993,-2.11,-0.83,168700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-05",257.040009,260,253.55499,255.14999,-3.71,-1.43,203200,{"date":1869,"open":1870,"high":1871,"low":1853,"close":1872,"change":319,"percent_change":256,"volume":1873,"transactions":9,"vwap":1872},"2026-01-02",258.23001,260.029999,258.85999,143300,{"date":1875,"open":1862,"high":1876,"low":1877,"close":1878,"change":457,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-31",262.76999,257.82001,258.64999,-0.42,213500,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-30",257.28,260.98001,259.73999,1.79,0.69,119300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":371,"volume":1896,"transactions":9,"vwap":1894},"2025-12-29",258.75,259.98001,256.95001,257.95001,-2.14,182000,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-26",260.20001,260.57001,256.5,260.089996,0.97,0.37,123300,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-24",256.64999,261.64999,259.12,2.16,0.84,97100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":834,"percent_change":1886,"volume":1920,"transactions":9,"vwap":1919},"2025-12-23",252.92999,257.23999,250.27499,256.95999,222100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1794,"percent_change":1927,"volume":1867,"transactions":9,"vwap":1926},"2025-12-22",247.2,252.84,247.14,252.44,2.46,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-19",239.87,247.52,239.63499,246.38,8.16,3.43,329700,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1175,"percent_change":1489,"volume":1943,"transactions":9,"vwap":1942},"2025-12-18",240.78999,245.49001,237.97501,238.22,245000,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-17",235.25,242.039993,235,241.41,6.2,2.64,144800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":234,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-16",239.11,242.44,233,235.21001,-1.05,196300,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":755,"percent_change":683,"volume":1967,"transactions":9,"vwap":1966},"2025-12-15",236.75999,238.37,230.42999,237.71001,252900,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":123,"volume":1975,"transactions":9,"vwap":1973},"2025-12-12",237,243.705,235.96001,237.44,2.11,212500,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-11",225,235.73,223.029999,235.33,11.16,4.98,202400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-10",224.58,227.7,223.62,224.17,-1.73,-0.77,139700,{"date":1995,"open":1978,"high":1996,"low":1978,"close":1997,"change":1998,"percent_change":90,"volume":1999,"transactions":9,"vwap":1997},"2025-12-09",229.48,225.89999,0.5,116600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1728,"volume":2007,"transactions":9,"vwap":2005},"2025-12-08",226.67999,228.52,224.97501,225.39999,-0.31,107200,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-12-05",224.66,227.039993,224.10001,225.71001,1.61,0.72,148100,{"date":2018,"open":2010,"high":2019,"low":2020,"close":2012,"change":1581,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2012},"2025-12-04",225.45,221.12,0.25,191100,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-12-03",221.78,226.55,219,223.53999,1.7,0.77,178800,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-02",224.13,226.495,221.020004,221.84,-4.33,-1.91,150000,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":371,"volume":2048,"transactions":9,"vwap":2046},"2025-12-01",226.020004,227.19701,225.24001,226.17,-1.86,103000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":1256,"volume":2056,"transactions":9,"vwap":2054},"2025-11-28",225.47,228.185,225.345,228.029999,2.21,84600,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":143,"percent_change":128,"volume":2062,"transactions":9,"vwap":2061},"2025-11-26",224.75999,228.88,225.82001,202300,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2059,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2059},"2025-11-25",218.47,225.21001,7.41,3.41,168100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":349,"percent_change":1998,"volume":2076,"transactions":9,"vwap":2075},"2025-11-24",214.99001,219.565,213.25999,217.35001,193600,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-21",215.55,217.78,214,216.27,2.55,1.19,165900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":774,"volume":2093,"transactions":9,"vwap":2091},"2025-11-20",216.69,218.85001,213.24001,213.72,-1.44,146100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2021,"volume":2101,"transactions":9,"vwap":2099},"2025-11-19",215.46001,220.146,214.69,215.16,0.54,167100,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":693,"volume":1267,"transactions":9,"vwap":2107},"2025-11-18",210.97,215.315,210.89999,214.62,1.71,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":434,"percent_change":560,"volume":2114,"transactions":9,"vwap":2113},"2025-11-17",215.48,211.69501,212.91,141100,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":371,"volume":2121,"transactions":9,"vwap":2119},"2025-11-14",217.25999,214.39999,215.95,-1.79,130600,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-13",221.95,222.25,217.23,217.74001,-3.01,-1.36,125400,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-12",219.95,222.7,218.94501,220.75,1.43,0.65,134500,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1371,"volume":2147,"transactions":9,"vwap":2145},"2025-11-11",222.44,224.84,218.085007,219.32001,-1.89,163200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":143,"percent_change":47,"volume":2154,"transactions":9,"vwap":2153},"2025-11-10",220.60001,223.014999,220.17,221.21001,135600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1826,"volume":2162,"transactions":9,"vwap":2160},"2025-11-07",215.85001,220.36,214.955,220.14999,4.49,148900,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2100,"percent_change":2021,"volume":2169,"transactions":9,"vwap":2168},"2025-11-06",214.59,217.33,212.73,215.66,156900,{"date":2171,"open":2027,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-05",221.5,215.11,215.12,-4.62,-2.1,182400,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-04",216.039993,221.52,215.47,219.74001,2.81,1.3,173800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":1004,"volume":2194,"transactions":9,"vwap":2192},"2025-11-03",213.86,223.039993,211.21001,216.92999,2.54,276700,{"date":2196,"open":2197,"high":2198,"low":27,"close":2199,"change":2200,"percent_change":2175,"volume":2201,"transactions":9,"vwap":2199},"2025-10-31",213,218.69,214.39,-10.38,506700,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-30",223.81,228.024994,221.405,224.77,0.16,0.07,258600,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-29",225.57001,229.185,224.039993,224.61,-2.52,-1.11,170900,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":1670,"volume":2227,"transactions":9,"vwap":2225},"2025-10-28",226.95,228.53,225.42999,227.13,-0.05,136900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":288,"percent_change":1274,"volume":2234,"transactions":9,"vwap":2233},"2025-10-27",230.23,231.52,225.22,227.17999,230700,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":971,"percent_change":1912,"volume":2241,"transactions":9,"vwap":2240},"2025-10-24",227.12,228.58,226.515,228.050003,137800,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2138,"percent_change":1257,"volume":2248,"transactions":9,"vwap":2247},"2025-10-23",225.50999,226.52,221.050003,226.16,153400,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2244,"change":1013,"percent_change":54,"volume":2254,"transactions":9,"vwap":2244},"2025-10-22",224.88,226.039993,222.88,110700,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":1826,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-10-21",222,225.089996,224.39999,0.94,152800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2068,"percent_change":1076,"volume":2268,"transactions":9,"vwap":2267},"2025-10-20",220,222.89,218.995,222.32001,110900,{"date":2270,"open":2271,"high":2150,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-17",218.39999,216.37,218.91,0.57,0.26,162400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1688,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-10-16",223.14,223.91,217.080002,218.34,-2.12,165500,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2289,"change":2290,"percent_change":734,"volume":2291,"transactions":9,"vwap":2289},"2025-10-15",221,225.7,223.070007,2.84,189200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-14",217.67999,221.81,217.050003,220.23,1.47,0.67,163300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1282,"volume":2308,"transactions":9,"vwap":2306},"2025-10-13",216,219.75,215.50999,218.75999,3.34,171100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":1300,"volume":2316,"transactions":9,"vwap":2314},"2025-10-10",218.2,220.25,215.070007,215.42,-3.16,156600,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2321,"change":809,"percent_change":1185,"volume":2322,"transactions":9,"vwap":2321},"2025-10-09",220.3,216.22,218.58,160500,{"date":2324,"open":2150,"high":2325,"low":2326,"close":2327,"change":682,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-10-08",222.50999,219.77,219.92,0.19,184700,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-10-07",229.78,231.47,217.67,219.5,-12.45,-5.37,245100,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":987,"percent_change":2208,"volume":2345,"transactions":9,"vwap":2344},"2025-10-06",230.99001,233.56,229.035004,231.95,269800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":945,"percent_change":277,"volume":1006,"transactions":9,"vwap":2351},"2025-10-03",233.089996,235.91701,231.56,231.57001,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2290,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-10-02",230,232.92999,229.35001,232.63,1.24,218700,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-10-01",225.58,231.11,224.99001,229.78999,2.79,1.23,234500,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":338,"percent_change":1489,"volume":2375,"transactions":9,"vwap":2374},"2025-09-30",229.89,231.63,225.935,227,245500,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-09-29",224.25,231.73,223.74001,230.029999,6.48,2.9,319900,{"date":2386,"open":2257,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-09-26",226.16499,221.50999,223.55,1.63,0.73,287000,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-25",217.77,223.16,215.99001,221.92,4.67,2.15,303700,{"date":2403,"open":2303,"high":2404,"low":2303,"close":2405,"change":2406,"percent_change":2407,"volume":997,"transactions":9,"vwap":2405},"2025-09-24",220.39999,217.25,1.33,0.62,{"date":2409,"open":2320,"high":2410,"low":2411,"close":2412,"change":61,"percent_change":319,"volume":2413,"transactions":9,"vwap":2412},"2025-09-23",218,214.83,215.92,157300,{"date":2415,"open":2416,"high":2417,"low":2197,"close":2182,"change":2418,"percent_change":133,"volume":1943,"transactions":9,"vwap":2182},"2025-09-22",213.87,216.38,1.85,{"date":2420,"open":2417,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-19",216.63,213.55,213.62,-1.75,-0.81,407200,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":791,"volume":2434,"transactions":9,"vwap":2432},"2025-09-18",219.53,222.60001,214.77,215.37,-4.13,232900,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2335,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2335},"2025-09-17",214.72,219.71001,213.5,4.84,2.25,350300,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-16",210.21001,215.039993,209.11,214.66,3.71,1.76,237700,{"date":2453,"open":2074,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-15",216.23801,210.73,210.95,-2.08,-0.98,195300,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":1413,"volume":2467,"transactions":9,"vwap":2465},"2025-09-12",212,213.86501,210.31,213.029999,1.28,205100,{"date":2469,"open":2470,"high":2462,"low":2471,"close":2472,"change":2473,"percent_change":1564,"volume":2474,"transactions":9,"vwap":2472},"2025-09-11",204.78,204.42,211.75,6.47,257500,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1248,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-09-10",205.78999,206.99001,204.285,205.28,-0.52,173900,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":527,"volume":1315,"transactions":9,"vwap":2488},"2025-09-09",206.86,210.25999,205.37,206.36,3.37,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-09-08",197.94,203.10001,196.645,202.99001,7.01,3.58,203600,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1266,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-09-05",196.64,197.705,194.25,195.98,-0.06,157700,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2328,"percent_change":988,"volume":2513,"transactions":9,"vwap":2512},"2025-09-04",196.73,199,195.42999,196.089996,201400,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-09-03",196.97,197.287,193.86501,195.89999,0.12,0.06,242100,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-09-02",196.50999,197.58,194.57001,195.78,-2.06,-1.04,161900,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2185,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-08-29",196.14,198.39,195.771,197.84,0.66,192200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1713,"percent_change":83,"volume":2546,"transactions":9,"vwap":2545},"2025-08-28",196.5,197.42999,195.33,196.53999,135100,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1720,"percent_change":1265,"volume":2553,"transactions":9,"vwap":2552},"2025-08-27",196.059998,197.39,195.44,196.25999,139600,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":68,"volume":2561,"transactions":9,"vwap":2559},"2025-08-26",197.81,198.53999,196.78999,196.99001,-1.42,130200,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1085,"percent_change":1354,"volume":2568,"transactions":9,"vwap":2567},"2025-08-25",199.050003,200.024994,197.27,198.41,177500,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-22",198.82001,199.72,197.39999,198.64999,2,1.02,102800,{"date":2579,"open":2544,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2274,"volume":2584,"transactions":9,"vwap":2582},"2025-08-21",197.41,194.41,196.64999,1.12,134900,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2218,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-08-20",196.89999,197.23,194.66,195.53,-0.56,156000,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2501,"change":570,"percent_change":1728,"volume":2598,"transactions":9,"vwap":2501},"2025-08-19",197.28,197.86,195.19,173300,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-18",197.61,199.48,196.070007,196.92,-0.69,-0.35,202200,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2601,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2601},"2025-08-15",192.47,200.059998,191.33,4.96,2.57,367200,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-08-14",194.44,195,191.66499,192.64999,-1.87,-0.96,249100,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-08-13",191.5,195.50999,188.595,194.52,-0.88,-0.45,699800,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-12",202.48,204.50999,193.2,195.39999,-7.08,-3.5,444700,{"date":2644,"open":2645,"high":2646,"low":2645,"close":2636,"change":2647,"percent_change":1834,"volume":2648,"transactions":9,"vwap":2636},"2025-08-11",199.49001,202.94,3.16,235200,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-08-08",201.92999,204.375,199.17999,199.32001,-2.64,-1.31,191000,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1273,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-08-07",203.59,203.754,200.245,201.96001,-0.63,142700,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":704,"percent_change":22,"volume":2672,"transactions":9,"vwap":2671},"2025-08-06",204.28,204.56,201.66,203.24001,110100,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":735,"percent_change":2208,"volume":2679,"transactions":9,"vwap":2678},"2025-08-05",201,202.75999,200,202.35001,131600,{"date":2681,"open":2682,"high":2683,"low":2682,"close":2684,"change":2685,"percent_change":2358,"volume":2686,"transactions":9,"vwap":2684},"2025-08-04",199.88,202.14999,202.020004,2.47,94700,{"date":2688,"open":2689,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-08-01",201.99001,195.7,199.55,-2.55,-1.26,143400,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":818,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-07-31",203.039993,205.11,201.883,202.10001,-0.8,156300,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1951,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-07-30",202.17999,203.81,202.024994,203.72,1.31,164800,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":866,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-07-29",203.61,204,200.039993,201.080002,-0.59,103600,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2209,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-07-28",201.33,203.2,200.7,202.27,0.03,132100,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2218,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-07-25",202.92999,204.33,201.7,202.2,-0.55,101400,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":371,"volume":2742,"transactions":9,"vwap":2740},"2025-07-24",204.42999,205.39,203.27,203.31,-1.69,116500,{"date":2744,"open":2737,"high":2745,"low":2746,"close":2747,"change":2521,"percent_change":2725,"volume":2748,"transactions":9,"vwap":2747},"2025-07-23",206.34399,202.050003,205,151600,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1126,"percent_change":2208,"volume":2162,"transactions":9,"vwap":2754},"2025-07-22",204.72,206.0099945,204.14,204.94,{"date":2756,"open":2757,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":276,"volume":2761,"transactions":9,"vwap":2759},"2025-07-21",208.89,204.60001,204.62,-3.79,146400,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2623,"volume":2769,"transactions":9,"vwap":2767},"2025-07-18",210.25,211.39,208.185,208.41,-2.01,178500,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":508,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-07-17",207.49001,211.42999,207.145,210.42,0.92,250900,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":714,"volume":2761,"transactions":9,"vwap":2783},"2025-07-16",205.020004,209.66,204.11,208.5,4.28,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2622,"volume":2792,"transactions":9,"vwap":2790},"2025-07-15",208.16,209.61501,204.12,204.22,-3.89,187200,{"date":2794,"open":2795,"high":2796,"low":2795,"close":2797,"change":2798,"percent_change":349,"volume":2799,"transactions":9,"vwap":2797},"2025-07-14",205.88,211.11,208.11,2.23,211400,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2795,"change":2805,"percent_change":308,"volume":2806,"transactions":9,"vwap":2795},"2025-07-11",203.87,208.146,202.88,2.12,170500,{"date":2808,"open":104,"high":2809,"low":104,"close":2810,"change":1834,"percent_change":1630,"volume":2811,"transactions":9,"vwap":2810},"2025-07-10",204.2,203.75999,195000,{"date":2813,"open":2646,"high":2730,"low":2814,"close":2814,"change":2815,"percent_change":1274,"volume":2816,"transactions":9,"vwap":2814},"2025-07-09",202.17,-0.78,147400,{"date":2818,"open":2789,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-07-08",206.061996,202.58,202.95,-1.83,-0.89,175300,{"date":2826,"open":2827,"high":2827,"low":2714,"close":2470,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2470},"2025-07-07",208.19,-3.12,-1.5,160700,{"date":2832,"open":2833,"high":2834,"low":2835,"close":27,"change":867,"percent_change":1728,"volume":2836,"transactions":9,"vwap":27},"2025-07-03",209,211.88,206.2,148500,{"date":2838,"open":2747,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":1076,"volume":2843,"transactions":9,"vwap":2841},"2025-07-02",208.35001,204.0099945,208.2,3.2,214100,{"date":2845,"open":2846,"high":2847,"low":2637,"close":2747,"change":2848,"percent_change":2146,"volume":1984,"transactions":9,"vwap":2747},"2025-07-01",207.72,209.14,-3.95,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":987,"percent_change":1662,"volume":2855,"transactions":9,"vwap":2854},"2025-06-30",208.75,210.33,207.27499,208.95,245800,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2418,"percent_change":704,"volume":2862,"transactions":9,"vwap":2861},"2025-06-27",206.82001,208.88,205.702,208.57001,426700,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":1052,"percent_change":47,"volume":2869,"transactions":9,"vwap":2868},"2025-06-26",205.7,207.91499,204.83,206.72,151200,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2622,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-06-25",207.59,208.145,203.935,205.73,-0.9,195400,{"date":2879,"open":2880,"high":2880,"low":2881,"close":2882,"change":1005,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-06-24",210,204.82001,207.60001,0.15,277800,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":1679,"volume":2892,"transactions":9,"vwap":2890},"2025-06-23",203.17,209.616,201.89,207.28999,4.19,447500,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2493,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2493},"2025-06-20",201.34,208.33099,197.50999,11.99,6.27,582000,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-06-18",187.039993,191.22501,186.21001,191.11,4.26,2.28,374800,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2791,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-06-17",190.60001,190.99001,186.28,186.85001,-2.04,196500,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-06-16",188.25999,190.97,188.24001,190.74001,3.38,1.8,181200,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":1745,"volume":2934,"transactions":9,"vwap":2932},"2025-06-13",189.24001,190.039993,186,187.36,-2.13,168800,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2424,"percent_change":631,"volume":2941,"transactions":9,"vwap":2940},"2025-06-12",190.2,190.455,188.55,189.49001,135500,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-06-11",192.28,193.71001,190.71899,191.24001,-1.03,-0.54,89400,{"date":2952,"open":2930,"high":2944,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-06-10",189.97,192.27,2.29,1.21,181000,{"date":2959,"open":2960,"high":2954,"low":2961,"close":2962,"change":2963,"percent_change":996,"volume":2964,"transactions":9,"vwap":2962},"2025-06-09",191.74001,189.36501,189.98,-1.24,113100,{"date":2966,"open":2967,"high":2967,"low":2968,"close":2969,"change":2298,"percent_change":2030,"volume":2970,"transactions":9,"vwap":2969},"2025-06-06",191.28,189.53,191.22,102700,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":1998,"volume":2978,"transactions":9,"vwap":2976},"2025-06-05",189.37,190.85001,188.995,189.75,0.95,105400,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2949,"percent_change":2985,"volume":2748,"transactions":9,"vwap":2984},"2025-06-04",189.25,190.13499,188.53,188.8,-0.29,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":1879,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2991},"2025-06-03",189.33,190.48,188.64,189.34,-0.22,93700,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":1480,"percent_change":1762,"volume":3000,"transactions":9,"vwap":2999},"2025-06-02",189.17999,190.3,187,189.75999,107900,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":2275,"percent_change":83,"volume":3007,"transactions":9,"vwap":3006},"2025-05-30",189,190.114,187.10001,189.89,114100,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3011,"change":2418,"percent_change":1052,"volume":3013,"transactions":9,"vwap":3011},"2025-05-29",187.78,189.63,186.72099,108100,{"date":3015,"open":3016,"high":3016,"low":3017,"close":3010,"change":3018,"percent_change":276,"volume":3019,"transactions":9,"vwap":3010},"2025-05-28",191.61,187.12,-3.49,142000,{"date":3021,"open":3022,"high":3022,"low":2953,"close":3023,"change":160,"percent_change":1257,"volume":3024,"transactions":9,"vwap":3023},"2025-05-27",192.34,191.27,148700,{"date":3026,"open":3027,"high":3028,"low":3027,"close":3029,"change":128,"percent_change":2021,"volume":3030,"transactions":9,"vwap":3029},"2025-05-23",188.39999,191.60001,190.72,79200,{"date":3032,"open":3033,"high":3016,"low":3034,"close":3035,"change":2631,"percent_change":277,"volume":3036,"transactions":9,"vwap":3035},"2025-05-22",190.22,188.42999,190.25,135300,{"date":3038,"open":3039,"high":3039,"low":3040,"close":3041,"change":3042,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3041},"2025-05-21",196.31,190.67,191.13,-5.5,-2.8,117800,{"date":3046,"open":3047,"high":2510,"low":3048,"close":3049,"change":1020,"percent_change":2623,"volume":3050,"transactions":9,"vwap":3049},"2025-05-20",198.95,195.36,196.63,73500,{"date":3052,"open":3053,"high":2557,"low":3054,"close":3055,"change":1013,"percent_change":1581,"volume":3056,"transactions":9,"vwap":3055},"2025-05-19",196.49001,196.215,198.53,88600,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":2538,"percent_change":82,"volume":3063,"transactions":9,"vwap":3062},"2025-05-16",197.88,198.765,195.73,197.42,110600,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":2299,"percent_change":82,"volume":3070,"transactions":9,"vwap":3069},"2025-05-15",196.82001,197.34,194.855,196.75999,92100,{"date":3072,"open":3073,"high":3073,"low":3074,"close":2512,"change":774,"percent_change":1404,"volume":3075,"transactions":9,"vwap":2512},"2025-05-14",197,194.69,128300,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3069,"change":2390,"percent_change":1912,"volume":3081,"transactions":9,"vwap":3069},"2025-05-13",194.58,198.34,194.11501,137900,{"date":3083,"open":3084,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":3088,"volume":3089,"transactions":9,"vwap":3086},"2025-05-12",196,194.105,195.13,3.33,1.74,105800,{"date":3091,"open":2969,"high":3092,"low":3093,"close":3094,"change":704,"percent_change":128,"volume":3095,"transactions":9,"vwap":3094},"2025-05-09",192.78,191,191.8,105500,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":1413,"percent_change":1126,"volume":3102,"transactions":9,"vwap":3101},"2025-05-08",190.89,193.355,190.44,190.91,118100,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":1705,"percent_change":113,"volume":3109,"transactions":9,"vwap":3108},"2025-05-07",191.14,193.98,190.24001,190.31,193200,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":2450,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3115},"2025-05-06",189.11,191.94,188.2,190.63,0.93,130900,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":783,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3123},"2025-05-05",186.23,190.23,185.25,188.87,0.81,207600,{"date":3127,"open":3128,"high":3129,"low":179,"close":2932,"change":3130,"percent_change":3131,"volume":3132,"transactions":9,"vwap":2932},"2025-05-02",188.92,192.58501,-5.49,-2.85,219200,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":1713,"percent_change":2883,"volume":1258,"transactions":9,"vwap":3138},"2025-05-01",193.14999,194.64,192.13,192.85001,{"date":3140,"open":3141,"high":3092,"low":3142,"close":3143,"change":288,"percent_change":2632,"volume":3144,"transactions":9,"vwap":3143},"2025-04-30",192.49001,188.99001,192.57001,170800,{"date":3146,"open":3147,"high":3148,"low":3143,"close":3149,"change":1225,"percent_change":1605,"volume":3150,"transactions":9,"vwap":3149},"2025-04-29",194.82001,196.12,193.44,157000,{"date":3152,"open":3153,"high":3154,"low":3155,"close":2639,"change":3156,"percent_change":1464,"volume":3157,"transactions":9,"vwap":2639},"2025-04-28",193.45,196.59,193.25999,3.24,134800,{"date":3159,"open":3160,"high":3161,"low":3162,"close":3163,"change":682,"percent_change":90,"volume":3164,"transactions":9,"vwap":3163},"2025-04-25",192.37,192.95,189.39,192.16,93500,{"date":183,"open":3166,"high":3167,"low":3166,"close":2960,"change":3168,"percent_change":1422,"volume":3169,"transactions":9,"vwap":2960},189.42,192.875,2.32,76800]