[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NSC":3,"homepage-market-summary":35,"stock-historical-NSC":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NSC","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},"Norfolk Southern Corp.","NYSE",null,"RAILROADS, LINE-HAUL OPERATING","Class I railroad Norfolk Southern operates in the Eastern United States. On more than 20,000 miles of track, the rail hauls shipments of coal, intermodal traffic, and a diverse mix of automotive, agricultural, metal, chemical, and forest products.","19,300","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7072,5.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},316.31,316.08,317.445,314.3901,316.23,0.08,0.03,392626.141083,13268,315.817,358.595,277.79999,1191877.0364111953,47.7,11175,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},217.33,1393227,508527936.13921,39.54,"2025-04-24",[189,190,200,211,222,232,243,254,262,273,282,293,304,313,323,334,344,355,365,375,385,396,406,417,427,438,449,459,469,479,490,501,512,523,534,545,555,565,576,586,597,608,619,629,638,649,660,670,681,692,703,713,724,733,744,754,765,772,781,789,798,806,815,824,832,840,848,856,863,870,879,886,894,902,911,920,929,938,945,954,963,970,978,987,995,1003,1012,1021,1029,1038,1047,1056,1063,1071,1080,1089,1097,1106,1115,1122,1131,1140,1149,1158,1165,1173,1178,1184,1190,1196,1204,1211,1219,1226,1234,1243,1252,1261,1269,1277,1286,1295,1303,1311,1318,1325,1334,1342,1348,1355,1361,1368,1377,1386,1394,1402,1410,1418,1426,1435,1444,1451,1459,1466,1474,1482,1491,1498,1507,1515,1524,1532,1539,1547,1555,1561,1567,1574,1582,1590,1596,1601,1609,1615,1622,1630,1637,1645,1652,1661,1669,1676,1683,1690,1698,1707,1716,1723,1730,1739,1745,1752,1759,1767,1775,1782,1790,1798,1807,1815,1823,1830,1837,1845,1852,1861,1868,1875,1882,1890,1898,1905,1911,1919,1927,1934,1941,1948,1956,1963,1970,1979,1988,1996,2003,2011,2017,2024,2032,2041,2049,2057,2064,2070,2076,2084,2092,2100,2108,2115,2122,2129,2135,2142,2148,2155,2162,2169,2178,2186,2194,2201,2206,2213,2218,2226,2232,2238,2246,2252,2258,2267,2273,2280,2287,2294,2300,2307,2313,2321,2327,2333,2341,2347,2356,2364,2371,2379,2386,2395,2402,2410,2417,2425,2433,2440,2448,2454,2460,2468,2475,2483,2489,2496,2503,2511,2518,2524,2531,2538,2543,2551,2558,2565,2574,2581,2589,2597,2603,2610,2618,2626,2635,2640,2647,2655,2661,2668,2677,2684,2691,2697,2704,2712,2718,2726,2734,2741,2748,2757,2765,2772,2778,2786,2794,2803,2810,2817,2824,2833,2840,2847,2853,2861,2867,2875,2883,2890,2899,2908,2917,2925,2932,2940,2947,2954,2961,2969,2977,2985,2993,3001,3009,3018,3025,3033,3041,3050,3057,3065,3073,3080,3086,3093,3102],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",316.99,318.56,313.84,-1.21,-0.38,750163.568267,18839,316.7111,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",312.08,318.29,311.66,317.44,7.18,2.31,1114349.657619,25258,316.5864,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",307.61,311.21,305.43,310.26,1.26,0.41,1072735.821827,23016,309.8559,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",312.72,315.34,309,-4,-1.28,850349.556201,23966,310.7653,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",311.24,313.66,311.17,313,-0.05,-0.02,489688.941452,16986,312.7713,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",313.16,314.68,311.69,313.05,0.05,0.02,725115.166217,15816,313.1315,{"date":255,"open":256,"high":257,"low":258,"close":237,"change":117,"percent_change":238,"volume":259,"transactions":260,"vwap":261},"2026-09-25",312.57,314.35,311.202,616889.093624,15026,313.104,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",314.75,316.8399,313.02,313.17,-1.84,-0.58,812504.745821,31374,313.6916,{"date":274,"open":237,"high":275,"low":237,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",317.31,315.01,1.01,0.32,702470.460302,22479,315.6462,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",311.14,314.89,309.4,314,4.93,1.6,945366.00878,28265,313.1064,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",314.16,317.175,308.44,309.07,-5.09,-1.62,1739190.233102,48315,309.7721,{"date":305,"open":306,"high":307,"low":287,"close":295,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",318.63,318.875,-4.81,-1.51,1898259.207608,28985,315.1503,{"date":314,"open":315,"high":316,"low":21,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",318.83,319.89,318.97,1.97,0.62,744779.822891,18696,318.6147,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",319.29,323.83,316.48,317,-3.22,-1.01,793670.71441,27284,318.7836,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":249,"volume":341,"transactions":342,"vwap":343},"2026-09-15",321.11,322.64,318.225,320.22,0.17,638317.490586,22938,320.3919,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",320.15,321.78,318.8,320.05,-0.22,-0.07,1957228.124914,20387,320.1171,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",326.01,326.33,320.27,-3.03,-0.94,846242.299126,23443,321.2054,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",324.33,325.89,321.84,323.3,0,842925.255688,23878,323.3545,{"date":376,"open":377,"high":378,"low":379,"close":370,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",326.08,326.93,322.57,-4.62,-1.41,1054796.04094,26178,323.808,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",327.86,330.7,326.78,327.92,-1.54,-0.47,1273846.457638,17702,328.1764,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",325.82,331.65,329.46,1.63,0.5,703101.065924,18086,329.5411,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",331.44,332.1138,325.06,327.83,-2.23,-0.68,1179729.581244,29352,328.5248,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",333.89,327.88,330.06,-2.9,-0.87,741296.134407,20770,330.7151,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",342.25,343.54,330.32,332.96,-9.83,-2.87,1565320.208186,27530,333.6653,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",348.9,350,341.82,342.79,-5.89,-1.69,1174919.6997,20067,343.7398,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":94,"volume":456,"transactions":457,"vwap":458},"2026-08-28",349.33,349.55,346.24,348.68,0.75,980676.202566,21599,348.3038,{"date":460,"open":441,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",351.55,347.025,347.93,-4.75,-1.35,1263024.981831,29987,348.3799,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":218,"volume":476,"transactions":477,"vwap":478},"2026-08-26",350.71,355.99,350.48,352.68,1.44,605293.694573,17988,353.5673,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",352.44,353.52,350.94,351.24,-1.74,-0.49,723674.38949,16781,351.8172,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",351.83,354.24,349.49,352.98,2.26,0.64,1292659.259949,18789,352.5695,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",347.52,351.18,347.45,350.72,4.1,1.18,825502.275443,21214,349.9211,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",345.12,351.78,344.03,346.62,0.91,0.26,843712.444905,26254,348.5473,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",344.23,352.99,343.31,345.71,6.8,2.01,1239799.242961,37587,348.33,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",344.36,345.27,338.83,338.91,-2.21,-0.65,817116.375234,21987,340.7508,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":530,"volume":552,"transactions":553,"vwap":554},"2026-08-17",335,343.43,334.88,341.12,6.71,936253.166249,19900,341.2456,{"date":556,"open":557,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",338.89,340.99,334.41,-3.44,-1.02,751814.497827,30963,336.5867,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-13",337.4,340.14,337.17,337.85,2.44,0.73,1211302.850395,26807,338.3822,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":112,"volume":583,"transactions":584,"vwap":585},"2026-08-12",335.57,336.365,332.53,335.41,0.81,818692.491496,33553,334.7384,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",334.24,336.72,332.76,334.6,0.65,0.19,738021.474703,24815,334.6349,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",333.09,337.53,332,333.95,-0.41,-0.12,1814956.626244,36008,335.0592,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",339.25,342.06,334.33,334.36,-8.1,-2.37,2053091.317102,54000,336.4665,{"date":620,"open":516,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-06",344.99,340.595,342.46,0.72,0.21,580076.672845,21177,342.0377,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":132,"percent_change":87,"volume":635,"transactions":636,"vwap":637},"2026-08-05",340.92,342,337.89,341.74,889738.445806,40577,340.6467,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",335.49,341.84,332.825,341.27,4.62,1.37,760424.812405,17899,340.3175,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",336.5,338.48,333.65,336.65,1.17,0.35,725906.347457,25488,336.0022,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":142,"volume":667,"transactions":668,"vwap":669},"2026-07-31",333.01,337.72,331.67,335.48,1.55,1459749.672267,34034,335.4739,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-30",334.25,336.42,328.775,333.93,-1.81,-0.54,847485.798244,29104,332.4381,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",338.78,339.06,334.98,335.74,-3.1,-0.91,1484559.266668,33624,336.2175,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",345.32,348.23,338.61,338.84,-4.51,-1.31,1161137.569729,33092,341.7897,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-27",351.75,340.68,343.35,-7.31,-2.08,1840336.11687,30146,343.7625,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-24",351.59,353.47,347.32,350.66,2.11,0.61,1068291.736157,38061,351.1945,{"date":725,"open":726,"high":30,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-23",343,348.55,17.61,5.32,2745748.308034,66087,350.7034,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-22",333.69,334.5,329.82,330.94,-0.36,-0.11,975651.424471,24476,331.3159,{"date":745,"open":549,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-21",335.28,331.02,331.3,-3.67,-1.1,861546.5749,23396,333.151,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",340.77,341.99,334.18,334.97,-5.19,-1.53,1011410.604832,27979,336.5784,{"date":766,"open":767,"high":768,"low":663,"close":769,"change":770,"percent_change":319,"volume":771,"transactions":9,"vwap":769},"2026-07-17",339.41,342.53,340.16,2.1,1161100,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-16",330,339.76999,329.37,338.059998,9.52,2.9,1291000,{"date":782,"open":783,"high":784,"low":785,"close":784,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":784},"2026-07-15",325.42999,328.54001,323.41,1.71,0.52,1257500,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-14",326.01001,329.38,325.34,326.82999,-0.76,-0.23,866700,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":157,"volume":805,"transactions":9,"vwap":803},"2026-07-13",327.60001,329.049988,325.98001,327.59,0.12,620400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-10",325,328.57999,323.79001,327.47,3.7,1.14,636100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-09",320.91,324.48999,316.16,323.76999,4.55,1.43,740300,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-08",323.98001,318.53,319.22,-3.52,-1.09,651300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":519,"volume":839,"transactions":9,"vwap":837},"2026-07-07",324,325.37,319.23999,322.73999,0.84,691700,{"date":841,"open":842,"high":843,"low":193,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-06",323.20001,324.29999,321.89999,-0.81,-0.25,869100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":655,"volume":855,"transactions":9,"vwap":853},"2026-07-02",321.59,323.75,319.63,322.70999,3.72,861500,{"date":857,"open":287,"high":858,"low":237,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-01",320.19,318.98999,4.4,1.4,1173500,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":541,"volume":869,"transactions":9,"vwap":867},"2026-06-30",317.049988,312.29001,314.59,-2.06,1231400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-29",312.51001,316.76999,311.57999,316.64999,3.84,1.23,679000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":455,"percent_change":112,"volume":885,"transactions":9,"vwap":884},"2026-06-26",312.35999,315,310.35999,312.81,1397000,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-25",306.78,312.23999,312.059998,8.24,2.71,975200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":87,"volume":901,"transactions":9,"vwap":899},"2026-06-24",304.64001,307.87,303.32001,303.82001,0.43,984800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-23",304.79001,305.54001,302.10999,303.39001,-0.78,-0.26,1593000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-22",299,306.23999,298.84,304.17001,4.09,1.36,1478300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-18",301.75,305.75,298.82999,300.079987,-0.45,-0.15,1885200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-17",308.29001,308.87,297.45001,300.53,-10.28,-3.31,1538800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":107,"percent_change":340,"volume":944,"transactions":9,"vwap":943},"2026-06-16",312.019989,313.59,308.54001,310.81,1346400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-15",313.95999,314.029999,309.19,310.28,-3.63,-1.16,1002800,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-12",311.57001,315.95999,310.38,313.91,3.38,1.09,532800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":289,"percent_change":787,"volume":969,"transactions":9,"vwap":968},"2026-06-11",308.98001,311.70999,307.5,310.53,803500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":830,"volume":977,"transactions":9,"vwap":975},"2026-06-10",313.64001,313.92001,308.48999,308.92999,-3.39,772500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-09",310.20001,313.48999,309.14999,312.32001,2.39,0.77,1057500,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":829,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-08",315.019989,315.5,309.28,309.92999,-1.12,1151700,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-05",308.049988,316.040009,313.45001,6.26,2.04,1445900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-04",309.70001,310.69,301.17001,307.19,2.08,0.68,1187700,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-03",307.82001,311.070007,305.040009,305.10999,-2.44,-0.79,924800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":984,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-06-02",305.31,309.13,304.85001,307.54999,0.78,667200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-01",304.42999,305.84,301.26001,305.16,0.2,0.07,931600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-29",306,312.62,301.53,304.95999,-2.92,-0.95,1608900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-28",322.34,322.98001,304.66,307.88,-17.8,-5.47,3300700,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":786,"volume":1062,"transactions":9,"vwap":1060},"2026-05-27",320,326,325.67999,5.46,850500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":339,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":339},"2026-05-26",315.32001,321.19,314.34,5.69,1.81,1107300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-22",311.82001,317.25,311.17001,314.53,3.09,0.99,1600100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-21",311.85001,314.84,310.059998,311.44,-0.4,-0.13,783000,{"date":1090,"open":1091,"high":1092,"low":1084,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-20",319.019989,320.70001,311.84,-6.36,-2,1592000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-19",318.76001,321.070007,316.070007,318.20001,-1.88,-0.59,1094500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-18",317.42001,320.89999,316.13,320.079987,4.13,1.31,1523600,{"date":1116,"open":1117,"high":1118,"low":287,"close":1119,"change":445,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-15",316.14999,317.91,315.95001,-0.53,1599900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-14",311.91,317.70999,309.82999,317.64001,7.06,2.27,607100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-13",312.26999,315.22,310.29001,310.57999,-1.77,-0.57,675400,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-12",311.88,313.94,308.82999,312.35001,1.24,0.4,865200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-11",313.39001,316,310.76999,311.10999,-0.9,-0.29,2011400,{"date":1159,"open":1160,"high":989,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-08",311.64999,312.01001,-1.38,-0.44,1705900,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1151,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1151},"2026-05-07",317.79001,318,313.26999,-3.86,-1.22,862300,{"date":1174,"open":882,"high":1175,"low":1083,"close":1074,"change":1176,"percent_change":655,"volume":1177,"transactions":9,"vwap":1074},"2026-05-06",319.98001,3.68,1026000,{"date":1179,"open":1145,"high":1076,"low":1180,"close":1181,"change":1182,"percent_change":720,"volume":1183,"transactions":9,"vwap":1181},"2026-05-05",310.44,313.57001,1.91,595000,{"date":1185,"open":237,"high":1186,"low":980,"close":204,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":204},"2026-05-04",315.45999,-4.24,-1.34,715300,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1036,"percent_change":250,"volume":1195,"transactions":9,"vwap":1194},"2026-05-01",318.059998,315.070007,315.89999,922200,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-30",311.45999,315.94,315.82999,3.71,1.19,1893400,{"date":1205,"open":998,"high":1206,"low":956,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-29",316.95001,312.12,-4.59,-1.45,948800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":413,"volume":1218,"transactions":9,"vwap":1216},"2026-04-28",321,321.17999,315.66,316.70999,-2.18,933100,{"date":1220,"open":1221,"high":1213,"low":1222,"close":1223,"change":1224,"percent_change":909,"volume":1225,"transactions":9,"vwap":1223},"2026-04-27",318.73999,316.26999,318.89001,-0.82,1080600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":677,"volume":1233,"transactions":9,"vwap":1231},"2026-04-24",323.35999,323.37,318.23999,319.70999,-1.73,896000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-23",306.14001,322.20001,304.38,321.44,23.11,7.75,1413400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-22",303.94,305.60999,298.01001,298.32999,-3.89,-1.29,896100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-21",305.019989,305.98001,300.76001,302.22,-1.91,-0.63,901700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":43,"volume":1268,"transactions":9,"vwap":1266},"2026-04-20",302.31,305.64999,300.059998,304.13,1.75,1128000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":846,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-17",302.51001,306.73999,301.89001,302.38,-0.08,1454600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-16",298.079987,302.66,296.37,302.63,4.92,1.65,1515600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-15",299.63,299.67999,295.54999,297.70999,-1.99,-0.66,1475000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":624,"volume":1302,"transactions":9,"vwap":1300},"2026-04-14",296.42001,300.12,294.75,299.70001,2.14,1055900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":900,"volume":1310,"transactions":9,"vwap":1308},"2026-04-13",295.44,297.64001,294.040009,297.56,1.27,818000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1078,"percent_change":86,"volume":1317,"transactions":9,"vwap":1316},"2026-04-10",295.059998,297.19,294,296.29001,1436600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":122,"percent_change":218,"volume":1324,"transactions":9,"vwap":1323},"2026-04-09",293.45001,296.53,292.94,295.29999,1704100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-08",292.39999,295.60001,291.85001,294.10001,5.6,1.94,1899400,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":65,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-04-07",288.049988,289.85001,286.59,288.5,0.16,1328600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1336,"change":249,"percent_change":250,"volume":1347,"transactions":9,"vwap":1336},"2026-04-06",287.87,290.32999,286.94,1286900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":180,"percent_change":656,"volume":1354,"transactions":9,"vwap":1353},"2026-04-02",286,290,284.76999,288,2064500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1359,"change":371,"percent_change":371,"volume":1360,"transactions":9,"vwap":1359},"2026-04-01",288.57999,291.019989,287,1770900,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1359,"change":1366,"percent_change":1284,"volume":1367,"transactions":9,"vwap":1359},"2026-03-31",285.13,289.10999,281.73001,4.67,2141100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-30",286.20001,287.20001,282.070007,282.32999,-0.92,-0.32,936400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-27",281.10999,285.16,280.94,283.25,-0.03,-0.01,1214700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":112,"volume":1393,"transactions":9,"vwap":1391},"2026-03-26",281.66,283.53,279.73999,283.28,0.67,2168000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":739,"volume":1401,"transactions":9,"vwap":1399},"2026-03-25",286.01001,286.22,282.23001,282.60999,-1.03,1166700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":699,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-24",282.70999,287.95999,282.049988,283.64001,-0.46,876900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":645,"volume":1417,"transactions":9,"vwap":1415},"2026-03-23",285.73999,288.14001,284.31,284.95001,3.86,1001500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":779,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-20",279.34,282.48999,277.89999,281.089996,1.04,1643100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-19",284.35001,284.67999,278.049988,278.19,-6.17,-2.17,2011300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-18",290.42999,291.14001,283.88,284.35999,-6.96,-2.39,1113800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":319,"percent_change":625,"volume":1450,"transactions":9,"vwap":1449},"2026-03-17",293.48999,293.85001,289.34,291.32001,601600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":142,"volume":1458,"transactions":9,"vwap":1456},"2026-03-16",292.98001,294.29001,290.48999,290.70001,1.33,734400,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":541,"volume":1465,"transactions":9,"vwap":1463},"2026-03-13",292.82001,288.10001,289.37,-1.89,745300,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-12",295.32999,290.22,291.26001,-6.3,-2.12,1015000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1308,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1308},"2026-03-11",295.76999,298.98001,294.51001,-0.93,-0.31,1613800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-10",301.51001,303.60001,298.41,298.48999,-3.94,-1.3,1289000,{"date":1492,"open":1289,"high":1493,"low":1494,"close":1495,"change":603,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-03-09",303.25,295.41,302.42999,-0.14,1980800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-06",308,309.51999,300.26001,302.84,-8.08,-2.6,1832700,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1433,"volume":1514,"transactions":9,"vwap":1512},"2026-03-05",315.92001,317.92001,310.62,310.92001,-6.91,852400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-04",317.32001,318.79001,314.54001,317.82999,0.57,0.18,2111700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":351,"volume":1531,"transactions":9,"vwap":1529},"2026-03-03",313.040009,317.5,309.72,317.26001,-0.21,1393300,{"date":1533,"open":1534,"high":1535,"low":1161,"close":1536,"change":1537,"percent_change":137,"volume":1538,"transactions":9,"vwap":1536},"2026-03-02",315.67999,318.45999,317.47,2.73,1016200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":164,"volume":1546,"transactions":9,"vwap":1544},"2026-02-27",311.87,315.12,311.029999,314.73999,1.73,2128600,{"date":1548,"open":1549,"high":1509,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-26",312.69,310.95999,313.01001,1.16,0.37,1138600,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1082,"change":1187,"percent_change":1188,"volume":1560,"transactions":9,"vwap":1082},"2026-02-25",316.88,316.95999,310.13,1412800,{"date":1562,"open":1143,"high":1563,"low":1564,"close":1565,"change":147,"percent_change":86,"volume":1566,"transactions":9,"vwap":1565},"2026-02-24",316.29999,312.95001,316.089996,2378200,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":196,"volume":1573,"transactions":9,"vwap":1571},"2026-02-23",317.73999,311.70001,315.029999,-1.2,1470300,{"date":1575,"open":1576,"high":1577,"low":237,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-20",313.78,318.42999,316.23001,2.18,0.69,1355200,{"date":1583,"open":328,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-19",317.51001,312.54001,314.049988,-2.71,-0.86,1224600,{"date":1591,"open":882,"high":1592,"low":1593,"close":1594,"change":497,"percent_change":1035,"volume":1595,"transactions":9,"vwap":1594},"2026-02-18",317.13,314.10001,316.76001,1337500,{"date":1597,"open":1215,"high":1168,"low":1598,"close":1599,"change":508,"percent_change":1553,"volume":1600,"transactions":9,"vwap":1599},"2026-02-17",314.66,316.12,1016000,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1147,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-13",313.25,316.89001,311.63,314.94,0.13,746500,{"date":1610,"open":1611,"high":1612,"low":866,"close":1519,"change":1613,"percent_change":423,"volume":1614,"transactions":9,"vwap":1519},"2026-02-12",318.59,319.94,-2.75,1293500,{"date":1616,"open":1617,"high":1618,"low":1134,"close":1619,"change":1620,"percent_change":43,"volume":1621,"transactions":9,"vwap":1619},"2026-02-11",315.45001,318.64999,317.29001,1.84,1376300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1617,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1617},"2026-02-10",306.040009,316.23999,305.35999,9.73,3.18,1525500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":795,"percent_change":846,"volume":1636,"transactions":9,"vwap":1635},"2026-02-09",305.48999,306.95001,302.01001,305.72,1228200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1496,"volume":1644,"transactions":9,"vwap":1642},"2026-02-06",303.47,307.97,302.97,306.48001,-0.43,1166500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1036,"percent_change":250,"volume":1651,"transactions":9,"vwap":1650},"2026-02-05",307.059998,309.20999,304.76001,306.91,2020300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-04",300.42001,308.10999,299.75,306.84,8.52,2.86,1425800,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-03",289.59,298.79001,298.32001,6.87,2.36,1659700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":625,"percent_change":1036,"volume":1675,"transactions":9,"vwap":1674},"2026-02-02",290.82001,292.20001,286.70001,291.45001,1153100,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":1553,"volume":1682,"transactions":9,"vwap":1680},"2026-01-30",286.78,291.69,291.23999,1.08,942300,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1068,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-29",284,290.64001,290.16,2,1125700,{"date":1691,"open":1353,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-28",290.66,284.37,284.47,-4.5,-1.56,766000,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-27",288.85999,293.51001,286.29999,288.97,0.71,0.25,1502600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-26",288.10999,289.53,287.10001,288.26001,0.85,0.3,973400,{"date":1717,"open":1718,"high":1680,"low":1719,"close":1720,"change":1721,"percent_change":269,"volume":1722,"transactions":9,"vwap":1720},"2026-01-23",289.42999,287.079987,287.41,-1.67,940400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":239,"percent_change":1384,"volume":1729,"transactions":9,"vwap":1728},"2026-01-22",289.31,291.45999,288.20999,289.079987,958100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-21",282.39001,289.54001,281.62,289.10001,8.71,3.11,1239200,{"date":1740,"open":1741,"high":1678,"low":31,"close":1742,"change":1743,"percent_change":829,"volume":1744,"transactions":9,"vwap":1742},"2026-01-20",286.64001,280.39001,-10.24,2240200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1496,"percent_change":238,"volume":1751,"transactions":9,"vwap":1750},"2026-01-16",290.57999,292.01001,289,290.63,1467000,{"date":1753,"open":1754,"high":1680,"low":1755,"close":1756,"change":860,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2026-01-15",287.56,286.89001,290.76999,1.54,1070900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1259,"volume":1766,"transactions":9,"vwap":1764},"2026-01-14",286.75,289.35999,285.45001,286.37,-1.83,619400,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1120,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2026-01-13",288.84,289.72,286.54999,288.20001,-0.18,529600,{"date":1776,"open":1777,"high":1778,"low":1429,"close":1779,"change":1780,"percent_change":107,"volume":1781,"transactions":9,"vwap":1779},"2026-01-12",285,289.029999,288.73001,1.52,956400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":423,"volume":1789,"transactions":9,"vwap":1787},"2026-01-09",290.53,293.64001,286.53,287.20999,-2.51,786800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1770,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1770},"2026-01-08",283.41,291.25,283.31,5.63,1.98,725800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-07",291.60999,292.75,283.92001,284.089996,-7.06,-2.42,1198700,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-06",287.38,291.39001,291.14999,3.23,1.12,991200,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":26,"volume":1822,"transactions":9,"vwap":1820},"2026-01-05",286.92001,291.22,285.94,287.92001,0.1,1052800,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1155,"percent_change":1480,"volume":1829,"transactions":9,"vwap":1828},"2026-01-02",288.89001,290.17999,287.01001,287.82001,1567700,{"date":1831,"open":1455,"high":1456,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-31",288.57001,288.72,-1.39,-0.48,719900,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1293,"volume":1844,"transactions":9,"vwap":1842},"2025-12-30",291.54999,291.97,290.10001,290.10999,-1.94,621500,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":961,"percent_change":1553,"volume":1851,"transactions":9,"vwap":1850},"2025-12-29",291.57999,292.95001,290.28,292.049988,505500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-12-26",292.70999,293.32999,290.85999,290.95999,-1.75,-0.6,357000,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1854,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1854},"2025-12-24",291.29999,293.82999,0.83,0.28,389300,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1866,"percent_change":1821,"volume":1874,"transactions":9,"vwap":1873},"2025-12-23",291.53,292.44,290.67001,291.88,1069800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":593,"percent_change":1036,"volume":1881,"transactions":9,"vwap":1880},"2025-12-22",291.51999,292.67001,289.26999,291.60001,1017100,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1496,"volume":1889,"transactions":9,"vwap":1887},"2025-12-19",291.049988,293.079987,289.20001,291.41,-0.42,1368300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1505,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-12-18",294.82001,296.60001,291.20999,291.82999,-0.88,1274200,{"date":1899,"open":1315,"high":1900,"low":1901,"close":1902,"change":900,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-17",295.66,293.019989,294.42999,0.15,1118600,{"date":1906,"open":1907,"high":1654,"low":1908,"close":1315,"change":1909,"percent_change":1765,"volume":1910,"transactions":9,"vwap":1315},"2025-12-16",299.54001,293.72,-5.49,2334400,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1713,"volume":1918,"transactions":9,"vwap":1916},"2025-12-15",298,299.84,295.91,299.48999,2.51,1570100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1078,"volume":1926,"transactions":9,"vwap":1924},"2025-12-12",295.31,297.89001,294.17001,296.98001,2.92,1690100,{"date":1928,"open":1929,"high":1930,"low":1449,"close":1931,"change":1932,"percent_change":351,"volume":1933,"transactions":9,"vwap":1931},"2025-12-11",292.42001,294.59,294.059998,-0.2,1946500,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1939,"percent_change":401,"volume":1940,"transactions":9,"vwap":1938},"2025-12-10",289.70999,295.79999,294.26001,4.73,1652500,{"date":1942,"open":1943,"high":1878,"low":1944,"close":1710,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1710},"2025-12-09",292.39001,289.47,-3.47,-1.18,1704000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1086,"volume":1955,"transactions":9,"vwap":1953},"2025-12-08",295.01001,296.029999,292.64001,293,-1.19,967800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":361,"percent_change":1375,"volume":1962,"transactions":9,"vwap":1961},"2025-12-05",293.70001,295.59,293.31,294.19,1045100,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1681,"percent_change":1553,"volume":1969,"transactions":9,"vwap":1968},"2025-12-04",293.20999,295.95999,292.89001,295.13,1553500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-03",292.089996,295.25,290.70999,294.049988,2.3,0.79,1479200,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-12-02",289.82001,292.53,287.42001,291.75,1.92,0.66,2389900,{"date":1989,"open":1990,"high":1315,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-12-01",291.35999,289.76999,289.82999,-2.26,-0.77,1592500,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1972,"change":2001,"percent_change":1704,"volume":2002,"transactions":9,"vwap":1972},"2025-11-28",289.67001,293.28,288.88,2.06,453400,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":86,"volume":2010,"transactions":9,"vwap":2008},"2025-11-26",289.059998,291.57001,288.76999,290.029999,0.97,951200,{"date":2012,"open":2013,"high":1998,"low":2014,"close":2005,"change":2015,"percent_change":770,"volume":2016,"transactions":9,"vwap":2005},"2025-11-25",285.14001,285.01001,5.95,1022500,{"date":2018,"open":1786,"high":1719,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-24",282.29999,283.10999,-3.18,-1.11,2112500,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":1595,"transactions":9,"vwap":2029},"2025-11-21",281.57999,286.95999,281.26001,286.29001,6.07,2.17,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-20",283.29001,285.63,280.089996,280.22,-1.55,-0.55,2600400,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":1553,"volume":2048,"transactions":9,"vwap":2046},"2025-11-19",281.39999,283,280.47,281.76999,1.03,1505100,{"date":2050,"open":176,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-18",282.75,280.14001,280.73999,-0.67,-0.24,2076600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2061,"change":2062,"percent_change":1155,"volume":2063,"transactions":9,"vwap":2061},"2025-11-17",283.98001,285.23001,281.41,-2.57,1568400,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2059,"change":65,"percent_change":1340,"volume":2069,"transactions":9,"vwap":2059},"2025-11-14",283.37,286.029999,282.64001,2086700,{"date":2071,"open":2072,"high":2073,"low":2044,"close":1389,"change":2074,"percent_change":1400,"volume":2075,"transactions":9,"vwap":1389},"2025-11-13",286.049988,286.57999,-2.96,1295500,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":196,"volume":2083,"transactions":9,"vwap":2081},"2025-11-12",286.60001,289.63,286.35001,286.48999,-1.08,960100,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":592,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-11-11",287.97,288.41,286.34,287.57001,0.23,727500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":1817,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1817},"2025-11-10",283.39001,287.70999,282.97,2.67,0.94,1369200,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-11-07",281.019989,284.28,284.25,2.15,0.76,1090400,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1457,"percent_change":132,"volume":2114,"transactions":9,"vwap":2113},"2025-11-06",280.28,282.95999,279.81,282.10001,1088100,{"date":2116,"open":2117,"high":1429,"low":2118,"close":2119,"change":360,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-11-05",283.029999,280.76001,280.76999,-1.07,878600,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":401,"percent_change":43,"volume":2128,"transactions":9,"vwap":2127},"2025-11-04",281.54999,284.10999,280.41,283.79999,1420000,{"date":2130,"open":2131,"high":1685,"low":2132,"close":2133,"change":195,"percent_change":1643,"volume":2134,"transactions":9,"vwap":2133},"2025-11-03",282.44,281.53,282.17001,1558800,{"date":2136,"open":2126,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":319,"volume":2141,"transactions":9,"vwap":2139},"2025-10-31",284.53,279.5,283.38,1.76,1062600,{"date":2143,"open":2144,"high":1792,"low":2145,"close":1734,"change":2146,"percent_change":455,"volume":2147,"transactions":9,"vwap":1734},"2025-10-30",279.63,279.48999,2.09,816700,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":423,"percent_change":1480,"volume":2154,"transactions":9,"vwap":2153},"2025-10-29",280,281.5,278.41,279.53,1048500,{"date":2156,"open":1404,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1163,"volume":2161,"transactions":9,"vwap":2159},"2025-10-28",284.62,280.31,280.39999,-1.24,1535300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":813,"percent_change":218,"volume":2168,"transactions":9,"vwap":2167},"2025-10-27",281.95001,282.57999,280.070007,281.64001,1086300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-24",283.48001,285.079987,279.92001,280.5,-3.33,-1.17,1466700,{"date":2179,"open":2180,"high":2181,"low":1792,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-23",288.64001,289.62,283.82999,-4.8,-1.66,1124000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":1086,"volume":2193,"transactions":9,"vwap":2191},"2025-10-22",290.20999,292.54001,288.54001,288.63,-1.15,1232100,{"date":2195,"open":1842,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":392,"volume":2200,"transactions":9,"vwap":2198},"2025-10-21",292.079987,288.98001,289.78,-1.37,993100,{"date":2202,"open":2203,"high":1967,"low":2204,"close":1811,"change":645,"percent_change":132,"volume":2205,"transactions":9,"vwap":1811},"2025-10-20",289.57001,289.5,1348100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2198,"change":2211,"percent_change":65,"volume":2212,"transactions":9,"vwap":2198},"2025-10-17",289.56,292.57001,289.23999,1.29,991300,{"date":2214,"open":1674,"high":1674,"low":2215,"close":2216,"change":195,"percent_change":1888,"volume":2217,"transactions":9,"vwap":2216},"2025-10-16",287.35001,288.48999,1115800,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1530,"volume":2225,"transactions":9,"vwap":2223},"2025-10-15",290.41,291.72,288.42999,289.70001,-0.61,938200,{"date":2227,"open":2228,"high":2229,"low":1359,"close":2230,"change":93,"percent_change":519,"volume":2231,"transactions":9,"vwap":2230},"2025-10-14",287.67999,292.10999,290.31,745600,{"date":2233,"open":2204,"high":2234,"low":2235,"close":2203,"change":122,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2203},"2025-10-13",291.42001,287.79001,0.42,1057300,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":540,"volume":2245,"transactions":9,"vwap":2243},"2025-10-10",295.72,297.57001,288.31,288.37,-6.52,925800,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":1232,"percent_change":269,"volume":2251,"transactions":9,"vwap":2250},"2025-10-09",297.53,294.47,294.89001,926400,{"date":2253,"open":2254,"high":2255,"low":1848,"close":2256,"change":2106,"percent_change":519,"volume":2257,"transactions":9,"vwap":2256},"2025-10-08",294.98999,297.54001,296.62,886400,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-07",299.95001,300.82999,294.81,295.85999,-3.79,-1.26,912200,{"date":2268,"open":2269,"high":1042,"low":2270,"close":2271,"change":2272,"percent_change":117,"volume":2056,"transactions":9,"vwap":2271},"2025-10-06",301.44,298.57001,299.64999,-0.5,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":2278,"percent_change":319,"volume":2279,"transactions":9,"vwap":2277},"2025-10-03",298.31,302.23999,300.14999,1.85,1839400,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":196,"percent_change":1087,"volume":2286,"transactions":9,"vwap":2285},"2025-10-02",299.31,301.47,297.63,298.29999,1292900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1232,"percent_change":269,"volume":2293,"transactions":9,"vwap":2292},"2025-10-01",299.17999,300.79999,297.20001,298.67999,1594800,{"date":2295,"open":913,"high":2296,"low":2297,"close":2298,"change":1977,"percent_change":519,"volume":2299,"transactions":9,"vwap":2298},"2025-09-30",300.60001,298.67001,300.41,1089400,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":2305,"percent_change":624,"volume":2306,"transactions":9,"vwap":2304},"2025-09-29",297.23001,300.91,299.62,2.13,1118000,{"date":2308,"open":2309,"high":2310,"low":1855,"close":2311,"change":1925,"percent_change":1078,"volume":2312,"transactions":9,"vwap":2311},"2025-09-26",294.67999,298.42001,297.48999,1835400,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":900,"volume":2320,"transactions":9,"vwap":2318},"2025-09-25",293.91,295.54001,293.54001,294.57001,1.25,1666900,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":1146,"percent_change":2236,"volume":2326,"transactions":9,"vwap":2325},"2025-09-24",292.45001,296.38,293.32001,2405200,{"date":2328,"open":2329,"high":1785,"low":2330,"close":2196,"change":2331,"percent_change":107,"volume":2332,"transactions":9,"vwap":2196},"2025-09-23",291,289.81,1.53,1734400,{"date":2334,"open":2335,"high":2336,"low":2111,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-09-22",284.69,294.78,290.54999,6.84,2.41,2918200,{"date":2342,"open":2127,"high":2343,"low":1399,"close":2344,"change":2047,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-09-19",284.76001,283.70999,0.36,2712300,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-18",278.38,283.12,277.76001,282.67999,4.68,1.68,1095400,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1383,"volume":2363,"transactions":9,"vwap":2361},"2025-09-17",278.95001,280.10999,276.54999,278,-0.09,2854900,{"date":2365,"open":2361,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":86,"volume":2370,"transactions":9,"vwap":2368},"2025-09-16",280.98999,277.60999,278.089996,0.93,1707100,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":571,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-09-15",277,277.45999,274.78,277.16,0.89,1169500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":624,"percent_change":519,"volume":2385,"transactions":9,"vwap":2384},"2025-09-12",273.85999,276.23001,273.76001,274.72,2243800,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-11",271.89999,275.62,271.88,274,1.64,0.6,1447200,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":830,"percent_change":1086,"volume":2401,"transactions":9,"vwap":2400},"2025-09-10",272.42001,274.01001,268.23001,272.35999,1979400,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":908,"volume":2409,"transactions":9,"vwap":2407},"2025-09-09",275.48999,276.63,273.32999,273.45001,-2.14,1362800,{"date":2411,"open":2373,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":908,"volume":2416,"transactions":9,"vwap":2414},"2025-09-08",277.78,274.82999,275.59,-2.16,1946200,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":72,"volume":2424,"transactions":9,"vwap":2422},"2025-09-05",279.82001,280.23999,276.60001,277.75,-2.01,1302000,{"date":2426,"open":2427,"high":2110,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-04",278.56,277.25,279.76001,1.57,0.56,923300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":1431,"change":2438,"percent_change":239,"volume":2439,"transactions":9,"vwap":1431},"2025-09-03",278.22,279.60999,276.51999,-0.06,2085400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1232,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-09-02",277.97,278.67001,275.14999,278.25,-0.62,1718700,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":1579,"percent_change":1027,"volume":2453,"transactions":9,"vwap":2452},"2025-08-29",277.5,280.12,279.98001,1543100,{"date":2455,"open":2456,"high":2118,"low":2457,"close":31,"change":2458,"percent_change":1688,"volume":2459,"transactions":9,"vwap":31},"2025-08-28",278.79999,276.28,5.45,3031700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":1696,"volume":2467,"transactions":9,"vwap":2465},"2025-08-27",276.35999,276.94,272.079987,272.35001,-4.32,2525300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":72,"percent_change":909,"volume":2474,"transactions":9,"vwap":2473},"2025-08-26",274.98999,276.89999,273.70999,276.67001,2275300,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-08-25",284.48001,275.39999,277.39001,-7.21,-2.53,2649500,{"date":2484,"open":1764,"high":1679,"low":2485,"close":2486,"change":1705,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-08-22",269.31,284.60001,0.09,4575300,{"date":2490,"open":2491,"high":2492,"low":2493,"close":1428,"change":2494,"percent_change":1086,"volume":2495,"transactions":9,"vwap":1428},"2025-08-21",285.040009,285.42001,283.16,-1.14,1899600,{"date":2497,"open":2498,"high":2180,"low":2499,"close":2500,"change":2501,"percent_change":1384,"volume":2502,"transactions":9,"vwap":2500},"2025-08-20",285.25,285.089996,285.48999,-0.04,1742900,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-19",280.34,287.48999,285.53,5.74,2.05,2127000,{"date":2512,"open":2145,"high":2513,"low":2514,"close":2515,"change":1045,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-08-18",281.25,278.81,279.79001,-0.34,1392300,{"date":2519,"open":2520,"high":2139,"low":2521,"close":2053,"change":2522,"percent_change":2446,"volume":2523,"transactions":9,"vwap":2053},"2025-08-15",282.70001,280.48001,-1.76,1939900,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1986,"percent_change":2090,"volume":2530,"transactions":9,"vwap":2529},"2025-08-14",281.23999,282.66,279.029999,282.5,1761800,{"date":2532,"open":2533,"high":2520,"low":2534,"close":2535,"change":2536,"percent_change":2211,"volume":2537,"transactions":9,"vwap":2535},"2025-08-13",278.35999,277.32999,281.84,3.6,1520400,{"date":2539,"open":2515,"high":2159,"low":2540,"close":2541,"change":1275,"percent_change":1383,"volume":2542,"transactions":9,"vwap":2541},"2025-08-12",277.079987,278.23999,1650900,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2224,"volume":2550,"transactions":9,"vwap":2548},"2025-08-11",280.059998,281.049988,276.82999,278.32001,-1.71,1280900,{"date":2552,"open":2061,"high":2553,"low":2554,"close":2555,"change":1163,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-08-08",283.42001,279.45999,280.029999,-0.16,1295400,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2045,"change":2563,"percent_change":1896,"volume":2564,"transactions":9,"vwap":2045},"2025-08-07",284.42999,285.45999,279.32999,-2.48,2187500,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-08-06",280.54999,285.60001,279.10999,282.95001,3.08,1.1,2281200,{"date":2575,"open":2576,"high":2545,"low":2577,"close":2578,"change":1267,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-08-05",278.39999,277.45001,279.87,0.63,1778300,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":1202,"volume":2588,"transactions":9,"vwap":2586},"2025-08-04",276.54001,280.51001,275.70001,278.12,3.27,3123800,{"date":2590,"open":2413,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-08-01",276.41,273.10001,274.85001,-3.15,-1.13,2727400,{"date":2598,"open":2599,"high":2505,"low":2600,"close":2361,"change":2601,"percent_change":739,"volume":2602,"transactions":9,"vwap":2361},"2025-07-31",277.38,276.79999,-1,3690900,{"date":2604,"open":2605,"high":2606,"low":2445,"close":2607,"change":2608,"percent_change":132,"volume":2609,"transactions":9,"vwap":2607},"2025-07-30",278.97,283.98999,279,1.3,5866700,{"date":2611,"open":2612,"high":2613,"low":2391,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-29",275.42001,282.89999,277.70001,-8.72,-3.04,9749600,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":822,"volume":2625,"transactions":9,"vwap":2623},"2025-07-28",282.35001,287.98001,282.12,286.42001,4.04,3822100,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-07-25",277.51001,283.45999,275.57001,282.38,4.38,1.58,4530300,{"date":2636,"open":1353,"high":1709,"low":2637,"close":2361,"change":2638,"percent_change":845,"volume":2639,"transactions":9,"vwap":2361},"2025-07-24",275.25,-2.27,5379400,{"date":2641,"open":2584,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":371,"volume":2646,"transactions":9,"vwap":2644},"2025-07-23",281.17999,278.35001,280.26999,0.01,1703500,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":1424,"volume":2654,"transactions":9,"vwap":2652},"2025-07-22",279.72,281.19,276.95999,280.26001,2.88,2041800,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2599,"change":624,"percent_change":519,"volume":2660,"transactions":9,"vwap":2599},"2025-07-21",278.17001,279.29001,275.85999,1689100,{"date":2662,"open":2663,"high":2150,"low":2383,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-18",278.029999,276.66,6.85,2.54,6134200,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-07-17",264.10001,270.42001,264.01001,269.81,9.49,3.65,3024600,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1865,"percent_change":278,"volume":2683,"transactions":9,"vwap":2682},"2025-07-16",261,261.35999,257.48999,260.32001,1083500,{"date":2685,"open":2686,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":1250,"volume":2690,"transactions":9,"vwap":2688},"2025-07-15",262.89001,259.26999,259.48999,-3.4,1120000,{"date":2692,"open":2693,"high":2694,"low":2679,"close":2686,"change":2695,"percent_change":1162,"volume":2696,"transactions":9,"vwap":2686},"2025-07-14",265.45001,265.5,-3.68,1553800,{"date":2698,"open":2679,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2608,"volume":2703,"transactions":9,"vwap":2701},"2025-07-11",267.98999,260.95999,266.57001,3.43,1718300,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":1202,"volume":2711,"transactions":9,"vwap":2709},"2025-07-10",260.16,265,259.25,263.14001,3.1,902900,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2716,"change":952,"percent_change":1163,"volume":2717,"transactions":9,"vwap":2716},"2025-07-09",261.57001,262.39999,260.040009,941900,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":132,"volume":2725,"transactions":9,"vwap":2723},"2025-07-08",259.29001,263.41,258.64999,261.20001,1.21,1222100,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1788,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-07-07",261.44,262.32999,258.79999,259.98999,-0.96,870300,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":402,"percent_change":593,"volume":2740,"transactions":9,"vwap":2739},"2025-07-03",262.42999,263.82001,261.94,262.5,928500,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":196,"percent_change":1496,"volume":2747,"transactions":9,"vwap":2746},"2025-07-02",262.75,263.35001,260.29999,262,2002600,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-07-01",255.78,264.67999,255.41,262.38,6.41,2.5,1309400,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":1340,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-06-30",255.92,256.98999,255.029999,255.97,0.06,1466200,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":1714,"percent_change":804,"volume":2771,"transactions":9,"vwap":2770},"2025-06-27",255.89999,257.54999,254.17999,255.81,1905800,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2776,"change":1714,"percent_change":804,"volume":2777,"transactions":9,"vwap":2776},"2025-06-26",256.26001,252.53999,255.50999,1402800,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":423,"volume":2785,"transactions":9,"vwap":2783},"2025-06-25",256.85999,257.42001,254.28,255.21001,-2.25,922100,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":86,"volume":2793,"transactions":9,"vwap":2791},"2025-06-24",258,258.29001,254.97,257.45999,0.88,1193300,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-06-23",253.17,256.87,251.62,256.57999,3.4,1.34,1036000,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":1705,"percent_change":1821,"volume":2809,"transactions":9,"vwap":2808},"2025-06-20",254.089996,255.52,252.32001,253.17999,1849300,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1917,"percent_change":180,"volume":2816,"transactions":9,"vwap":2815},"2025-06-18",251.44,254.38,250.64999,252.92999,1410900,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2549,"percent_change":413,"volume":2823,"transactions":9,"vwap":2822},"2025-06-17",250.8,252.78,249.39,250.42,1333300,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-06-16",249.96001,252.66,248.82001,252.13,3.53,1.42,1049000,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":434,"percent_change":2494,"volume":2839,"transactions":9,"vwap":2838},"2025-06-13",250.3,252.21001,247.85001,248.60001,916900,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":87,"percent_change":2763,"volume":2846,"transactions":9,"vwap":2845},"2025-06-12",250.050003,251.66,249.16,251.47,985000,{"date":2848,"open":2849,"high":2849,"low":2842,"close":2850,"change":2851,"percent_change":1259,"volume":2852,"transactions":9,"vwap":2850},"2025-06-11",253.53999,251.33,-1.59,1029000,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2098,"volume":2860,"transactions":9,"vwap":2858},"2025-06-10",251.52,257.95001,248.99001,252.92,2.35,2161700,{"date":2862,"open":2863,"high":2864,"low":2826,"close":2865,"change":1932,"percent_change":1275,"volume":2866,"transactions":9,"vwap":2865},"2025-06-09",251.42,253.59,250.57001,847200,{"date":2868,"open":2869,"high":2870,"low":2844,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-06-06",250.91,253.67,250.77,3.85,1.56,1145000,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":1835,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-06-05",247.99001,248.72,245.19,246.92,-0.19,1044000,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":269,"percent_change":796,"volume":2889,"transactions":9,"vwap":2888},"2025-06-04",248.25,249.39999,246.020004,247.39999,1193700,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-06-03",244.070007,248.3,243.7,247.98,2.72,1.11,1407800,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-06-02",244.63,245.49001,241.82001,245.25999,-1.86,-0.75,1183000,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-05-30",246.69,250.23,245.66,247.12,0.82,0.33,2785800,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":666,"volume":2924,"transactions":9,"vwap":2922},"2025-05-29",243.39999,246.8,242.64999,246.3,3.76,2178800,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2784,"percent_change":1374,"volume":2931,"transactions":9,"vwap":2930},"2025-05-28",245.45,246.029999,242.42,242.53999,1070000,{"date":2933,"open":2921,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-05-27",245.57001,241.12,244.78999,4.77,1.99,1204400,{"date":2941,"open":2942,"high":2943,"low":2942,"close":2944,"change":2945,"percent_change":1340,"volume":2946,"transactions":9,"vwap":2944},"2025-05-23",236.37,240.50999,240.020004,0.38,1414600,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":94,"percent_change":2487,"volume":2953,"transactions":9,"vwap":2952},"2025-05-22",239.42,240.96001,237.17999,239.64,957200,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2949,"change":2959,"percent_change":1258,"volume":2960,"transactions":9,"vwap":2949},"2025-05-21",241.7,243.13,239.070007,-4.66,1398500,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":1607,"volume":2968,"transactions":9,"vwap":2966},"2025-05-20",242.23,245.74001,242.14,244.080002,0.31,1525100,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":1045,"volume":2976,"transactions":9,"vwap":2974},"2025-05-19",243.46001,245.28999,243.10001,243.77,-2.33,894500,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":127,"volume":2984,"transactions":9,"vwap":2982},"2025-05-16",245,246.67,243.24001,246.10001,2.19,1090000,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":1537,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-05-15",240.89999,244.45,240.85001,243.91,1.13,1355400,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":2945,"volume":3000,"transactions":9,"vwap":2998},"2025-05-14",239.059998,241.61,237.92,241.17999,0.92,1456500,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":51,"volume":3008,"transactions":9,"vwap":3006},"2025-05-13",238.53999,241.080002,238.23,240.25999,1.15,1645400,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-05-12",232.81,239.38,232.36,239.11,15.61,6.98,1491500,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":1138,"percent_change":846,"volume":3024,"transactions":9,"vwap":3023},"2025-05-09",223.83,224.96001,222,223.5,718600,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":917,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3030},"2025-05-08",221.89,226.74001,220.020004,224.070007,1.86,1029100,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":319,"volume":3040,"transactions":9,"vwap":3038},"2025-05-07",219.50999,220.95,218.89,219.98,1.35,813500,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":3047,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3046},"2025-05-06",220,221.35001,218.050003,218.63,-3.65,-1.64,1023600,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":709,"percent_change":1479,"volume":3056,"transactions":9,"vwap":3055},"2025-05-05",222.58,225.19,221.74001,222.28,749800,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":655,"volume":3064,"transactions":9,"vwap":3062},"2025-05-02",223.73,225.78,222.080002,224.36,2.59,1051000,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":561,"volume":3072,"transactions":9,"vwap":3070},"2025-05-01",223.41,224.77,220.69,221.77,-2.28,1088600,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":1580,"percent_change":2967,"volume":3079,"transactions":9,"vwap":3078},"2025-04-30",221.32001,224.60001,218.92999,224.050003,1111400,{"date":3081,"open":3082,"high":3083,"low":3082,"close":3084,"change":401,"percent_change":93,"volume":3085,"transactions":9,"vwap":3084},"2025-04-29",220.089996,224.67,223.36,1053000,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":250,"percent_change":2645,"volume":3092,"transactions":9,"vwap":3091},"2025-04-28",221.14999,223.85001,219.8,221.73,958700,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":3099,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3098},"2025-04-25",224.41,226.81,220.49001,221.71001,-4.97,-2.19,1306900,{"date":187,"open":3103,"high":3104,"low":183,"close":3105,"change":3106,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3105},219.0099945,228.45,226.67999,7.67,3.5,1798700]