[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRI":3,"homepage-market-summary":35,"stock-historical-PRI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"PRI","2026-10-07",{"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},"PRIMERICA, INC.","NYSE",null,"LIFE INSURANCE","Primerica Inc is a provider of financial services to middle-income households in the United States and Canada. The company offers life insurance, mutual funds, annuities, and other financial products, distributed on behalf of third parties. Primerica has three main subsidiaries: Primerica Financial Services, a marketing company; Primerica Life Insurance Company, a principal life insurance underwriting entity; and PFS Investments, which offers investment and savings products, brokerage services, and registered investment advisory. It has three segments Term Life Insurance; Investment and Savings Products; and Corporate and Other Distributed Products. Geogriphically, it derives a majority of its revenue from the United States.","2,833","Duluth, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.7556,4.8,"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},273.41,276.91,278.05,273.29,279.13,-5.72,-2.05,153778.034442,9356,274.3145,327.28,230.089996,201131.85837059762,44.6,4155,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":14,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":14,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":14,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":14},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":14},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},193396,70589496.45102,4.53,"2025-04-25",[187,188,198,209,220,231,242,253,263,273,282,293,303,314,325,335,346,357,368,379,389,400,410,421,431,442,452,462,473,484,493,503,513,524,534,545,555,566,576,587,598,609,620,631,641,652,662,673,684,695,706,716,727,738,749,760,769,779,787,796,805,814,823,831,839,847,854,863,871,880,889,897,905,913,922,931,939,946,954,961,969,976,984,993,1001,1010,1018,1026,1035,1044,1052,1061,1070,1079,1087,1094,1101,1110,1119,1128,1137,1146,1155,1164,1173,1181,1189,1197,1206,1215,1223,1232,1240,1248,1255,1263,1270,1278,1286,1294,1303,1311,1318,1326,1335,1344,1352,1361,1370,1377,1385,1394,1403,1411,1419,1426,1433,1440,1449,1458,1464,1473,1482,1490,1499,1506,1515,1524,1533,1541,1549,1556,1565,1572,1581,1588,1596,1604,1613,1620,1628,1637,1644,1652,1659,1668,1676,1685,1693,1702,1708,1714,1722,1729,1736,1743,1750,1759,1765,1772,1779,1788,1796,1805,1812,1819,1827,1836,1845,1851,1858,1865,1873,1881,1888,1896,1903,1909,1916,1924,1933,1939,1945,1953,1959,1967,1972,1980,1986,1993,2000,2007,2015,2020,2027,2034,2042,2046,2053,2058,2067,2074,2080,2088,2095,2103,2112,2118,2123,2128,2136,2144,2151,2156,2164,2169,2176,2183,2188,2196,2202,2208,2215,2223,2230,2238,2246,2254,2261,2267,2275,2282,2290,2298,2305,2312,2318,2327,2333,2340,2347,2356,2365,2372,2381,2388,2395,2402,2411,2419,2426,2434,2442,2447,2454,2461,2468,2477,2484,2491,2498,2506,2515,2520,2527,2534,2541,2548,2554,2561,2567,2574,2579,2586,2591,2597,2603,2609,2615,2622,2629,2636,2642,2648,2655,2661,2668,2674,2682,2688,2693,2700,2707,2712,2718,2725,2732,2741,2747,2755,2762,2771,2778,2783,2791,2795,2803,2810,2818,2824,2830,2838,2844,2849,2858,2864,2872,2878,2883,2889,2897,2902,2908,2915,2921,2927,2933,2940,2947,2953,2961,2969,2976,2983,2990,2998,3006,3013,3019,3025,3031,3039,3046,3052,3060],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",278.04,280.845,277.585,1.16,0.42,149289.86005,7372,279.0024,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",275.66,281.19,272.8,277.97,2.55,0.93,257907.899044,9775,278.8054,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",274.21,277.17,272.03,275.42,0.7,0.25,163119.952352,7641,275.8729,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",271.61,274.82,269.4425,274.72,2.33,0.86,165823.012056,8386,273.52,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",275.59,277.14,272.21,272.39,-3.49,-1.27,201737.512724,8184,273.3076,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",274.12,276.34,272.81,275.88,0.43,0.16,158663.092284,9033,275.2009,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",276.18,273.58,275.45,-0.14,-0.05,153379.825534,8441,275.1165,{"date":264,"open":265,"high":266,"low":267,"close":233,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",274.9,277.09,273.88,1.13,0.41,143853.860803,9690,275.9311,{"date":274,"open":255,"high":275,"low":276,"close":277,"change":167,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",278.23,273.61,274.46,-0.09,217601.893883,11237,275.5905,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",274.75,278.9,274.1372,274.71,-0.94,-0.34,249055.27016,14019,275.4869,{"date":294,"open":295,"high":296,"low":257,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",286.2,287.74,275.65,-9.86,-3.45,324767.47966,13634,277.891,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",291.86,292.73,285.175,285.51,-5.08,-1.75,214495.441279,10206,286.8424,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",287.24,290.87,286.13,290.59,0.26,0.09,459950.548449,8081,290.0655,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",294.14,294.81,290.33,-1.58,-0.54,220305.933015,9657,291.5904,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",292.27,295.61,288.51,291.91,-1.1,-0.38,199107.984077,9086,292.3549,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",294.58,296.95,292.9,293.01,-2.39,-0.81,183246.614112,8943,293.9634,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",295.32,296.99,291,295.4,2.96,1.01,188548.403762,8446,293.7545,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",292.69,294.03,289.45,292.44,3.4,1.18,169291.508701,8420,292.4297,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":116,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",290.35,290.85,288.265,289.04,0.36,120730.162217,8214,289.2647,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",289.06,289.95,286.78,288.01,-2.32,-0.8,132494.750929,9115,287.9616,{"date":401,"open":402,"high":403,"low":404,"close":329,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",292.12,293.64,289.31,-5.29,-1.79,158694.651814,9483,290.9317,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",295.3,298.88,294.685,295.62,-2.21,-0.74,180722.684076,9117,296.8347,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",296.45,300.0575,297.83,4.32,1.47,140847.159812,9139,298.2106,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",291.53,295.65,291.51,293.51,3.16,1.09,130769.657478,9736,293.4869,{"date":443,"open":444,"high":445,"low":446,"close":381,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",288.64,291.4652,287,2.7,0.94,207951.870994,11660,289.3238,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":288,"volume":459,"transactions":460,"vwap":461},"2026-08-31",289.47,291.78,286.93,287.65,-2.74,184117.196993,10677,288.5165,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",292.85,294.45,289.61,290.39,-1.05,-0.36,196333.352676,9407,291.062,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-27",295.73,298.96,288.9901,291.44,-9.65,-3.21,276742.610757,10128,291.9475,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":268,"volume":490,"transactions":491,"vwap":492},"2026-08-26",297.86,303.2,301.09,3.37,225302.425553,7843,301.4816,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",300.89,296.86,297.72,-2.26,-0.75,167563.386416,7953,297.8649,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",297.04,302.5045,299.98,4.16,1.41,139543.88462,7437,300.1254,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-21",298.42,299.46,294.49,295.82,-2.04,-0.68,157875.05545,8882,296.0362,{"date":525,"open":526,"high":527,"low":528,"close":486,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-20",300.08,302.81,297,-3.11,-1.03,140376.15746,7137,299.3501,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-19",307.92,309.24,299.57,300.97,-7.24,-2.35,178616.197625,8774,302.438,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",312.43,307.56,308.21,-1.71,-0.55,168592.93076,8960,309.0075,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-17",312.65,316.77,308.85,309.92,-3.77,-1.2,143756.984923,8063,310.6535,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":364,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",313.02,314.42,311.22,313.69,0.32,150429.07546,7585,313.3648,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",312.35,313.95,309.6,312.68,1.84,0.59,148965.829702,8090,312.3927,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",311.04,314.94,307.87,310.84,-1.95,-0.62,191200.376971,10595,311.4846,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-11",312.34,316.06,311.2,312.79,-0.73,-0.23,148379.373442,9289,313.5888,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-10",320.2,323.92,313.1,313.52,-7.86,-2.45,216845.295634,9938,315.7272,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-07",324.27,324.3399,318.77,321.38,-5.03,-1.54,175883.116162,9906,321.0159,{"date":632,"open":633,"high":30,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",323,319.17,326.41,5.82,1.82,301337.678935,13904,323.319,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-05",319.42,322.61,317.4454,320.59,2.44,0.77,171622.464155,11522,319.606,{"date":653,"open":654,"high":655,"low":602,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-04",314.02,320.79,318.15,0.9,0.28,209058.502354,10552,318.2875,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-08-03",321.52,325.79,316.94,317.25,-2.71,-0.85,212870.239723,11865,318.8299,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-31",322.74,326.7799,319.89,319.96,-3.36,-1.04,197878.673039,8947,321.4938,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-30",324.1,326.6653,318.59,323.32,-0.11,-0.03,154221.365395,9658,322.8305,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-29",319.11,325.555,318,323.43,1.79,0.56,183555.314327,12095,323.4307,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-28",316.4,323.45,321.64,6.93,2.2,180691.934033,10403,321.822,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-27",315.44,317.94,312.91,314.71,0.12,0.04,150067.32588,8118,315.4641,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-24",309.03,314.81,308.75,314.59,6.41,2.08,123822.870516,7324,313.1244,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-23",310.28,310.525,305.01,308.18,-4.66,-1.49,195078.840994,9041,307.6232,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-22",311.69,313.34,309.88,312.84,3.31,1.07,168082.408057,9746,312.0911,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":722,"percent_change":723,"volume":766,"transactions":767,"vwap":768},"2026-07-21",308.51,310.34,305.64,309.53,135137.420052,6988,308.5302,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":469,"volume":776,"transactions":777,"vwap":778},"2026-07-20",310.3,311.73,308.67,309.41,-1.13,130813.099249,7270,309.6536,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":416,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-17",312.12,317.69,310.45999,310.54001,-0.71,138600,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-16",306.85001,312.94,306.28,312.75,7.49,2.45,185000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-15",305.79999,309.78,302.64001,305.26001,-1.4,-0.46,195200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-14",308.76999,312.16,306.35001,306.66,-3.56,-1.15,173700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-13",307.45999,310.5,305.59,310.22,5.66,1.86,160500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":331,"volume":830,"transactions":9,"vwap":828},"2026-07-10",307.63,308.54999,302.64999,304.56,-1.64,170400,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-09",300.32001,306.63,306.20001,6.47,2.16,178500,{"date":840,"open":800,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-08",304.76999,299.22,299.73001,-2.82,-0.93,199600,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":489,"percent_change":268,"volume":853,"transactions":9,"vwap":852},"2026-07-07",300,305.14001,298.79999,302.54999,192100,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-06",297.98001,299.69,296.20999,299.17999,2.12,0.71,147100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":821,"volume":870,"transactions":9,"vwap":868},"2026-07-02",293.079987,297.23001,289.34,297.059998,5.43,165600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-07-01",285.67001,291.95001,285.63,291.63,7.43,2.61,210600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-30",286.79999,287.25,284.10999,284.20001,-2.85,-0.99,185800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":437,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-29",282.84,287.79001,280.20001,287.049988,1.11,230000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":657,"volume":904,"transactions":9,"vwap":902},"2026-06-26",282.57001,284.32999,281.22,283.89001,2.52,282700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":259,"volume":912,"transactions":9,"vwap":910},"2026-06-25",281.67999,287.69,279.84,281.37,-0.15,187800,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-24",284.12,285.56,279,281.51999,-2.2,-0.78,247600,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-23",281.87,286.98999,280,283.72,3.65,1.3,224800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":550,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-22",282.32001,286.28,278.92999,280.070007,-0.61,275100,{"date":940,"open":891,"high":941,"low":942,"close":943,"change":944,"percent_change":249,"volume":945,"transactions":9,"vwap":943},"2026-06-18",282.85999,279.10001,281.78,0.45,573500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":141,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-17",280.67001,285,280.60001,281.32999,-0.53,190700,{"date":955,"open":956,"high":957,"low":958,"close":891,"change":712,"percent_change":959,"volume":960,"transactions":9,"vwap":891},"2026-06-16",281.98999,284.37,280.75,0.78,189500,{"date":962,"open":963,"high":964,"low":917,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-15",282.38,283.040009,280.64001,-1.37,-0.49,184800,{"date":970,"open":971,"high":972,"low":926,"close":973,"change":974,"percent_change":438,"volume":975,"transactions":9,"vwap":973},"2026-06-12",280.48999,284.85999,282.01001,3.05,208600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":93,"volume":983,"transactions":9,"vwap":981},"2026-06-11",278.73001,281.29001,278.12,278.95999,2.51,168900,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-10",272.75,278.19,272.37,276.45001,4.66,1.71,202600,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-09",265.089996,272.95001,271.79001,8.78,3.34,237700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-08",264.049988,266.47,262.17001,263.01001,-2.83,-1.06,176000,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-05",259.85999,266.59,265.84,7.97,3.09,195000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":438,"volume":1025,"transactions":9,"vwap":1023},"2026-06-04",259.12,261.70999,257.53,257.87,2.77,219100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-03",257.75,259.98001,252.63,255.10001,-4.92,-1.89,241900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-06-02",266.049988,267,259.20999,260.019989,-6.57,-2.46,258400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1013,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1013},"2026-06-01",266.73001,270.48001,266.01001,-3.38,-1.25,236600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-29",267.42001,272.26001,266.76999,269.97,2.15,0.8,247100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-28",268.89001,271.94,266.75,267.82001,-3.54,-1.3,198700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-27",278.64001,280.63,270.39999,271.35999,-7.23,-2.6,173100,{"date":1080,"open":1081,"high":201,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-26",278.89999,277.62,278.59,-1.16,-0.41,127100,{"date":1088,"open":910,"high":1089,"low":1090,"close":1091,"change":1050,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-22",282.75,279.17999,279.75,-0.44,116400,{"date":1095,"open":1096,"high":951,"low":1097,"close":1098,"change":1099,"percent_change":150,"volume":1100,"transactions":9,"vwap":1098},"2026-05-21",278.089996,275.47,281,-0.06,128500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-20",279.059998,282.70001,274.070007,281.059998,2.72,0.98,154900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-19",281.57001,282.53,277.66,278.34,-2.31,-0.82,142800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-18",274.38,281.64999,272.70999,280.64999,6.51,2.37,175800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-15",271.29001,274.69,267.13,274.14001,4.67,1.73,138500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-14",269.19,272.16,266.23001,269.47,2.36,0.88,129100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-13",274.85999,274.94,265.79001,267.10999,-6.66,-2.43,214600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-12",273.45001,274.70001,268.75,273.76999,2.03,0.75,234100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-11",276.22,278.23001,271.41,271.73999,-2.81,-1.02,160200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":77,"volume":1180,"transactions":9,"vwap":1178},"2026-05-08",274.44,276.70001,270.14999,274.54999,1.29,149400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1067,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-05-07",275.01001,286.73999,269.39001,273.26001,-1.28,307400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":162,"volume":1196,"transactions":9,"vwap":1194},"2026-05-06",278.91,280.79999,276.20001,276.79999,-0.67,191300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-05",270.87,278.38,269.29001,277.47,6.86,2.54,224300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-04",275.70001,277.67001,268.54001,270.60999,-6.35,-2.29,260100,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-05-01",281.42999,276.42999,276.95999,-4.31,-1.53,261000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-30",277.38,282.10001,276.059998,281.26999,1.5,0.54,161400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":530,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-29",280.20999,281.82999,277.76001,279.76999,-0.37,183400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1192,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1192},"2026-04-28",282.42001,283.41,279.59,1.37,0.49,196800,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":331,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-27",279.14999,282.92999,279.42999,-0.19,208900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":106,"volume":1262,"transactions":9,"vwap":1260},"2026-04-24",279.73001,283.75,278.75,279.97,-0.83,188600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1192,"change":238,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1192},"2026-04-23",282.16,283.47,279.089996,-0.45,162500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1126,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-22",279.69,282.29999,276.44,282.070007,0.85,213600,{"date":1279,"open":1280,"high":951,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-21",276.39999,274.73999,279.70001,3.49,1.26,184100,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-20",272.089996,276.35001,276.20999,3.32,1.22,185900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-17",273.5,278.64999,272.78,272.89001,-0.1,-0.04,207500,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":690,"volume":1310,"transactions":9,"vwap":1308},"2026-04-16",274,275.51001,271.81,272.98999,-0.31,187300,{"date":1312,"open":1066,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1017,"transactions":9,"vwap":1315},"2026-04-15",274.32001,262.98001,273.29999,5.86,2.19,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":870,"transactions":9,"vwap":1323},"2026-04-14",267.17999,269.54001,266.54001,267.44,0.3,0.11,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-13",259.79999,267.81,258.01001,267.14001,5.92,2.27,153400,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-10",262.62,263.64999,259.48999,261.22,-2.3,-0.87,133700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":43,"volume":1351,"transactions":9,"vwap":1349},"2026-04-09",262.67001,264.91,258.91,263.51999,-0.57,233800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-04-08",260,264.97,258.44,264.089996,7.66,2.99,265300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-07",253.31,257.70999,252.27,256.42999,2.67,1.05,206600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":278,"percent_change":1301,"volume":1376,"transactions":9,"vwap":1375},"2026-04-06",252.45,253.98,251,253.75999,198500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":150,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-04-02",252.10001,256.32999,250.25999,253.85001,-0.01,209600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-04-01",251.33,255.029999,251.12,253.87,3.39,1.35,227700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-31",249.67,252.92,245.13,250.48,3.42,1.38,175400,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1276,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-30",247.55,250.7,244.2,247.059998,0.35,198800,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-27",253.059998,245.42,246.21001,-7.48,-2.95,157800,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":861,"volume":1425,"transactions":9,"vwap":1423},"2026-03-26",249.85001,255.74001,253.69,1.8,152200,{"date":1427,"open":1428,"high":1422,"low":1429,"close":1430,"change":1108,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-25",253.19,251.28999,251.89,0.39,198100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":116,"percent_change":269,"volume":1439,"transactions":9,"vwap":1438},"2026-03-24",248.42,252.69,247.0099945,250.91,136200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-23",250.16,252.8,246.49001,249.88,4.33,1.76,145000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-20",247.38,248.14999,243.8,245.55,-1.47,-0.6,529800,{"date":1459,"open":1460,"high":1381,"low":1461,"close":1462,"change":1463,"percent_change":131,"volume":1172,"transactions":9,"vwap":1462},"2026-03-19",248.60001,246.39,247.020004,-1.44,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-18",251.59,253.27,248.33,248.46001,-4.2,-1.66,194500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-17",251.89999,255.8,250.45,252.66,2.93,1.17,195500,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":216,"volume":1489,"transactions":9,"vwap":1487},"2026-03-16",250.36,254.14999,249.7,249.73,0.62,241100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-13",250.63,251.94,247.27,249.11,0.05,0.02,152600,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":86,"volume":1505,"transactions":9,"vwap":1503},"2026-03-12",248.10001,252.83,249.059998,-1.98,189900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-11",252.19,255.050003,248.8,251.039993,-3.33,-1.31,215900,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-10",252.38,257.28,249.28,254.37,1.6,0.63,192000,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-09",255.070007,256.029999,248.75,252.77,-4.54,-1.76,232800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1077,"volume":1540,"transactions":9,"vwap":1538},"2026-03-06",261.32001,261.32999,254.22,257.31,-6.87,237300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1402,"transactions":9,"vwap":1546},"2026-03-05",260.72,265.079987,257.13,264.17999,1.74,0.66,{"date":1550,"open":1354,"high":1551,"low":1552,"close":1553,"change":929,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-03-04",263.019989,257.32999,262.44,0.5,160000,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-03-03",254.28,261.70001,250.22,261.14001,2.9,1.12,176500,{"date":1566,"open":1475,"high":1567,"low":1475,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-03-02",259.98999,258.23999,4.58,1.81,161200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-27",257.029999,257.040009,250.25,253.66,-5.6,-2.16,214100,{"date":1582,"open":1583,"high":1584,"low":1526,"close":1585,"change":1586,"percent_change":1587,"volume":1154,"transactions":9,"vwap":1585},"2026-02-26",257.29999,261.17001,259.26001,3.94,1.54,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":794,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-25",253.25999,256.34,251.38,255.32001,0.97,194000,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":50,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-24",251.87,254.62,250.66,252.87,-0.08,171200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-23",258.87,263.35001,252.75,253.080002,-8.14,-3.12,274500,{"date":1614,"open":1615,"high":1559,"low":1616,"close":1340,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1340},"2026-02-20",258.26001,257.64001,3.76,1.46,150600,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-19",259.31,252.96001,257.45999,-2.28,-0.88,165000,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-18",258.63,260.51999,254.60001,259.73999,0.52,0.2,210100,{"date":1638,"open":1443,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1291,"volume":1643,"transactions":9,"vwap":1641},"2026-02-17",259.70999,250.5,259.22,8.33,226000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1276,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-02-13",249.39999,252.91,247.48,250.89,0.34,279900,{"date":1653,"open":1330,"high":1654,"low":31,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-12",261.049988,250.039993,-3.41,-1.35,790500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-11",265.67999,267.32999,252.22,253.45,-11.52,-4.35,373400,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1355,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1355},"2026-02-10",268.42999,270.70999,264.28,-3.61,-1.34,236400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-09",275.84,277.22,266.92999,268.57999,-7.29,-2.64,210000,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-06",272.85999,277.37,275.87,4.31,1.59,301900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-05",270.10999,274.73001,267.48001,271.56,2.04,0.76,208500,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1707,"percent_change":1161,"volume":1376,"transactions":9,"vwap":1706},"2026-02-04",264.12,269.54999,269.51999,5.35,{"date":1709,"open":1710,"high":1066,"low":1711,"close":1712,"change":967,"percent_change":1253,"volume":1713,"transactions":9,"vwap":1712},"2026-02-03",263.10001,261.73001,264.17001,190200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1488,"volume":1721,"transactions":9,"vwap":1719},"2026-02-02",263.32999,265.60999,261.89001,264.66,1.62,174400,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":438,"percent_change":194,"volume":1728,"transactions":9,"vwap":1727},"2026-01-30",261.97,263.87,259.64001,263.040009,432600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":982,"percent_change":1594,"volume":1735,"transactions":9,"vwap":1734},"2026-01-29",261.23999,264.70001,259.059998,261.95001,283400,{"date":1737,"open":1738,"high":1631,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1078,"transactions":9,"vwap":1740},"2026-01-28",256.92001,253.77,259.44,3.28,1.28,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1456,"percent_change":605,"volume":1749,"transactions":9,"vwap":1748},"2026-01-27",256.5,257.059998,254.070007,256.16,165300,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-26",255.39999,259.38,253.86,256.76001,2.02,0.79,171700,{"date":1760,"open":1568,"high":1641,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1721,"transactions":9,"vwap":1762},"2026-01-23",253.72,254.74001,-4.47,-1.72,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1039,"change":1770,"percent_change":1456,"volume":1771,"transactions":9,"vwap":1039},"2026-01-22",260.76999,262.45001,258.89999,-1.57,237400,{"date":1773,"open":1774,"high":1732,"low":1775,"close":1776,"change":1777,"percent_change":259,"volume":1778,"transactions":9,"vwap":1776},"2026-01-21",260.17999,259.35999,260.78,-0.13,258000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-20",262.76001,266.98001,259.45001,260.91,-4.98,-1.87,189800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":785,"volume":1795,"transactions":9,"vwap":1793},"2026-01-16",266.32001,268.39999,265.39999,265.89001,-1.9,182100,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-15",267.31,270.42999,266.60999,267.79001,0.65,0.24,216600,{"date":1806,"open":1807,"high":1808,"low":1654,"close":1331,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1331},"2026-01-14",261.089996,268.79999,6.05,2.32,226800,{"date":1813,"open":1814,"high":1815,"low":1775,"close":1807,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1807},"2026-01-13",266.29001,266.48001,-4.45,-1.68,164500,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":499,"volume":1826,"transactions":9,"vwap":1824},"2026-01-12",266.17999,269.25,265.41,265.54001,-2.02,204200,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-09",263.95001,268.82999,260.62,267.56,4.03,1.53,266500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-08",259.47,264.63,256.059998,263.53,4.07,1.57,113700,{"date":1846,"open":1847,"high":1021,"low":1848,"close":1849,"change":1674,"percent_change":1850,"volume":1498,"transactions":9,"vwap":1849},"2026-01-07",260.059998,256.53,259.45999,-0.51,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":829,"percent_change":594,"volume":1857,"transactions":9,"vwap":1856},"2026-01-06",261.059998,261.92001,257.57999,260.79999,195800,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1553,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1553},"2026-01-05",256.95999,267.5,3.71,1.43,196500,{"date":1866,"open":1867,"high":1868,"low":1840,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2026-01-02",257.59,260.79001,258.73001,0.37,0.14,191700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1117,"volume":1880,"transactions":9,"vwap":1878},"2025-12-31",260.42001,261.67001,257.92001,258.35999,-2.14,199500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1284,"percent_change":1246,"volume":1887,"transactions":9,"vwap":1886},"2025-12-30",258.85999,261.070007,257.34,260.5,187100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1238,"volume":1895,"transactions":9,"vwap":1893},"2025-12-29",260.82001,262.57999,256.72,259.23999,-0.97,187500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":593,"percent_change":417,"volume":1902,"transactions":9,"vwap":1901},"2025-12-26",262.42999,263.57999,259.26999,260.20999,174500,{"date":1904,"open":1853,"high":1905,"low":1906,"close":1907,"change":1300,"percent_change":1301,"volume":1908,"transactions":9,"vwap":1907},"2025-12-24",263.14999,260.23001,262.16,109900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1742,"percent_change":1246,"volume":1915,"transactions":9,"vwap":1914},"2025-12-23",261.60001,263.60001,260.67999,262.26001,135100,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1058,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-22",258.88,261.85999,257.5,260.98001,0.83,255700,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-19",258.25,259.97,257.01001,258.82999,0.21,0.08,1082000,{"date":1934,"open":1330,"high":1886,"low":1935,"close":1936,"change":1937,"percent_change":690,"volume":1938,"transactions":9,"vwap":1936},"2025-12-18",256.39999,258.62,-0.28,202500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1769,"change":1144,"percent_change":1650,"volume":1944,"transactions":9,"vwap":1769},"2025-12-17",259.32999,261.41,258.64001,229800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":43,"volume":1952,"transactions":9,"vwap":1950},"2025-12-16",259.14001,263.12,256.67999,258.019989,-0.56,181800,{"date":1954,"open":1543,"high":1955,"low":1575,"close":1956,"change":1554,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-12-15",262.94,258.57999,0.19,274000,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":227,"volume":1966,"transactions":9,"vwap":1964},"2025-12-12",257.19,261.56,254.89,258.079987,2.21,298900,{"date":1968,"open":1969,"high":1961,"low":1590,"close":1970,"change":1401,"percent_change":1230,"volume":1971,"transactions":9,"vwap":1970},"2025-12-11",255.27,255.87,233000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1802,"volume":1979,"transactions":9,"vwap":1977},"2025-12-10",252.070007,256.73001,252.059998,254.49001,1.65,199100,{"date":1981,"open":1982,"high":1380,"low":1983,"close":1984,"change":509,"percent_change":702,"volume":1985,"transactions":9,"vwap":1984},"2025-12-09",252.42,249.95,252.84,145500,{"date":1987,"open":1663,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":172,"volume":1992,"transactions":9,"vwap":1990},"2025-12-08",253.41,249.89,251.42999,-1.74,176400,{"date":1994,"open":1995,"high":1996,"low":1640,"close":1997,"change":1998,"percent_change":1803,"volume":1999,"transactions":9,"vwap":1997},"2025-12-05",252.11,254.38,253.17,0.61,135500,{"date":2001,"open":2002,"high":2003,"low":1976,"close":2004,"change":2005,"percent_change":468,"volume":2006,"transactions":9,"vwap":2004},"2025-12-04",255.46001,256.87,252.56,-2.68,159300,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":93,"volume":2014,"transactions":9,"vwap":2012},"2025-12-03",253.48,255.64999,251.62,255.24001,2.29,202300,{"date":2016,"open":1949,"high":2017,"low":1517,"close":2018,"change":2019,"percent_change":1657,"volume":888,"transactions":9,"vwap":2018},"2025-12-02",257.51999,252.95,-3.46,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":2025,"percent_change":155,"volume":2026,"transactions":9,"vwap":2024},"2025-12-01",255.37,260.44,256.41,-0.91,195600,{"date":2028,"open":2029,"high":1029,"low":2030,"close":2031,"change":669,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-28",258,256.29001,257.32001,-0.33,55900,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":499,"volume":2041,"transactions":9,"vwap":2039},"2025-11-26",260.13,261.84,258.040009,258.17001,-1.96,164000,{"date":2043,"open":1354,"high":1551,"low":1849,"close":2036,"change":2044,"percent_change":959,"volume":2045,"transactions":9,"vwap":2036},"2025-11-25",2.01,162700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1785,"percent_change":1033,"volume":2052,"transactions":9,"vwap":2051},"2025-11-24",261.51001,261.76999,257.42001,258.12,223900,{"date":2054,"open":1962,"high":2055,"low":2056,"close":1710,"change":1834,"percent_change":2057,"volume":813,"transactions":9,"vwap":1710},"2025-11-21",266.029999,260.049988,0.58,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-20",270.66,273.23999,257.98999,261.57001,5.06,1.97,246800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1504,"percent_change":100,"volume":2073,"transactions":9,"vwap":2072},"2025-11-19",258.19,260.45999,253.44,256.51001,240600,{"date":2075,"open":2076,"high":1012,"low":1963,"close":2077,"change":2078,"percent_change":1392,"volume":2079,"transactions":9,"vwap":2077},"2025-11-18",255.67999,258.48999,3.45,194200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1431,"volume":2087,"transactions":9,"vwap":2085},"2025-11-17",253.67999,258.5,252.72,255.039993,0.99,235000,{"date":2089,"open":2090,"high":2010,"low":2091,"close":2092,"change":2093,"percent_change":1497,"volume":2094,"transactions":9,"vwap":2092},"2025-11-14",253.49001,251.50999,254.050003,0.06,149300,{"date":2096,"open":2097,"high":1849,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-13",256.78,253.24001,253.99001,-5,-1.93,177200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-12",256.73999,261.42999,256.13,258.98999,3.26,1.27,327300,{"date":2113,"open":2114,"high":2115,"low":1428,"close":2116,"change":448,"percent_change":1870,"volume":2117,"transactions":9,"vwap":2116},"2025-11-11",255.52,258.17999,255.73,135000,{"date":2119,"open":2120,"high":2050,"low":2120,"close":2121,"change":837,"percent_change":227,"volume":2122,"transactions":9,"vwap":2121},"2025-11-10",250.74001,254.78999,209000,{"date":2124,"open":2125,"high":2090,"low":2126,"close":1030,"change":1810,"percent_change":205,"volume":2127,"transactions":9,"vwap":1030},"2025-11-07",251.32001,247.85001,235800,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-06",263.92001,246.41,250.31,-4.95,-1.94,306100,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1504,"volume":2143,"transactions":9,"vwap":2141},"2025-11-05",261.81,262.76999,255.12,255.25999,-5.15,297400,{"date":2145,"open":2146,"high":2147,"low":1039,"close":2148,"change":1171,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-11-04",262.12,264.79001,260.41,-0.39,231400,{"date":2152,"open":2153,"high":2138,"low":2140,"close":2106,"change":2154,"percent_change":2155,"volume":1262,"transactions":9,"vwap":2106},"2025-11-03",259.32001,1.56,0.6,{"date":2157,"open":2158,"high":2159,"low":1023,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-31",259.57999,262.42001,259.87,-1.7,-0.65,230200,{"date":2165,"open":1921,"high":2166,"low":2167,"close":2063,"change":448,"percent_change":385,"volume":2168,"transactions":9,"vwap":2063},"2025-10-30",266.12,259.10999,155300,{"date":2170,"open":2171,"high":2172,"low":1746,"close":2173,"change":2174,"percent_change":1951,"volume":2175,"transactions":9,"vwap":2173},"2025-10-29",258.34,262.70999,260.63,-1.48,148400,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":887,"percent_change":342,"volume":2182,"transactions":9,"vwap":2181},"2025-10-28",262.20001,264.54999,258.79999,262.10999,106600,{"date":2184,"open":2185,"high":2186,"low":1962,"close":1710,"change":1187,"percent_change":111,"volume":2187,"transactions":9,"vwap":1710},"2025-10-27",264.75,265.95001,154800,{"date":2189,"open":2190,"high":2191,"low":1912,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-24",265.42001,266.44,264.38,-0.52,-0.2,112600,{"date":2197,"open":2198,"high":2198,"low":1876,"close":2199,"change":2200,"percent_change":911,"volume":2201,"transactions":9,"vwap":2199},"2025-10-23",266.41,264.89999,-0.4,156900,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":745,"percent_change":1951,"volume":2207,"transactions":9,"vwap":2206},"2025-10-22",267.73999,263.81,265.29999,108100,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":1135,"volume":2214,"transactions":9,"vwap":2212},"2025-10-21",274.01001,262.059998,266.79001,4.54,198900,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":172,"volume":2222,"transactions":9,"vwap":2220},"2025-10-20",265.23001,265.60001,262.23999,262.25,-1.83,91500,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2228,"percent_change":712,"volume":2229,"transactions":9,"vwap":2227},"2025-10-17",258.73999,264.26001,264.079987,5.68,162000,{"date":2231,"open":2232,"high":2233,"low":1950,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-16",265.53,268.34,258.39999,-9.42,-3.52,239700,{"date":2239,"open":2240,"high":2241,"low":2242,"close":1066,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1066},"2025-10-15",271.20001,273.37,267.22,-4.32,-1.59,116800,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-14",265.57001,272.82999,272.14001,5.56,2.09,94600,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":572,"percent_change":722,"volume":2260,"transactions":9,"vwap":2259},"2025-10-13",266.82001,268.62,264.92001,266.57999,114500,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":844,"percent_change":468,"volume":2266,"transactions":9,"vwap":2265},"2025-10-10",271.48999,264.14999,266.26001,175100,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":417,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-10-09",270.89999,271.92001,267.25,269.079987,-0.27,128900,{"date":2276,"open":2277,"high":2278,"low":1159,"close":2279,"change":2280,"percent_change":812,"volume":2281,"transactions":9,"vwap":2279},"2025-10-08",273.63,275.5,269.82001,-3.13,117300,{"date":2283,"open":2284,"high":2285,"low":2286,"close":996,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":996},"2025-10-07",279.040009,280.70999,271.75,-4.48,-1.61,140700,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":1951,"volume":2297,"transactions":9,"vwap":2295},"2025-10-06",279.76001,281.20001,276.35999,277.42999,-1.56,146400,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1803,"volume":1231,"transactions":9,"vwap":2303},"2025-10-03",279.079987,281.70001,276.87,278.98999,0.67,{"date":2306,"open":2307,"high":2308,"low":2061,"close":2309,"change":1843,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-10-02",275.62,279.45999,278.32001,0.57,147700,{"date":2313,"open":245,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":106,"volume":2117,"transactions":9,"vwap":2316},"2025-10-01",278,275.059998,276.75,-0.84,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-30",276.19,278.60001,274.29999,277.59,1.4,0.51,145800,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2320,"change":238,"percent_change":803,"volume":2332,"transactions":9,"vwap":2320},"2025-09-29",278.070007,278.079987,274.20001,121700,{"date":2334,"open":2335,"high":2336,"low":2210,"close":2337,"change":1400,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-09-26",276.079987,279.20001,277.45999,1.25,104300,{"date":2341,"open":2342,"high":1148,"low":2343,"close":2344,"change":2345,"percent_change":1957,"volume":2346,"transactions":9,"vwap":2344},"2025-09-25",272.95999,271.079987,274.040009,0.53,144400,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-24",284.62,284.98999,273.14999,273.51001,-12.07,-4.23,269200,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-23",275.78,288.029999,274.64001,285.57999,13.3,4.88,349600,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":529,"percent_change":775,"volume":2371,"transactions":9,"vwap":2370},"2025-09-22",272.94,274.89999,269.88,272.28,213400,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-19",273.17999,276.41,268.45999,275.39001,2.79,1.02,568200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1978,"percent_change":1998,"volume":2387,"transactions":9,"vwap":2386},"2025-09-18",271.28,274.87,269.48001,272.60001,166200,{"date":2389,"open":2390,"high":2241,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-17",268.16,270.95001,3.3,1.23,181500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":919,"percent_change":1117,"volume":2401,"transactions":9,"vwap":2400},"2025-09-16",269.20001,270.25,266.64001,267.64999,241000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-15",273.79001,275.97,269.01001,269.85001,-4.38,-1.6,127900,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1099,"volume":2418,"transactions":9,"vwap":2416},"2025-09-12",273.95001,276.85001,273.54999,274.23001,-0.17,211400,{"date":2420,"open":2421,"high":2422,"low":2390,"close":2423,"change":2424,"percent_change":2425,"volume":2045,"transactions":9,"vwap":2423},"2025-09-11",271.14999,274.70999,274.39999,4.6,1.7,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2161,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-09-10",271.51999,274.059998,267.94,269.79999,-0.63,164900,{"date":2435,"open":200,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-09",278.14001,271.47,271.5,-3.4,-1.24,172600,{"date":2443,"open":2444,"high":2320,"low":2445,"close":2368,"change":1978,"percent_change":2155,"volume":2446,"transactions":9,"vwap":2368},"2025-09-08",272.23999,267.62,315700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1850,"percent_change":1253,"volume":2453,"transactions":9,"vwap":2452},"2025-09-05",273.62,275.60001,270.60001,273.25,418400,{"date":2455,"open":2456,"high":2457,"low":1799,"close":2458,"change":2213,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-09-04",270.97,273.78,273.76001,1.69,137500,{"date":2462,"open":2463,"high":2464,"low":2264,"close":2465,"change":1126,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-09-03",264.82001,269.45999,269.22,0.89,107300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-09-02",267.39999,267.76999,264.10999,266.85001,-2.49,-0.92,145900,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1276,"percent_change":572,"volume":2483,"transactions":9,"vwap":2482},"2025-08-29",268.22,270.94,268.079987,269.34,157200,{"date":2485,"open":2486,"high":2487,"low":1046,"close":2488,"change":2489,"percent_change":1085,"volume":2490,"transactions":9,"vwap":2488},"2025-08-28",270.22,270.44,268.48999,-1.11,148500,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":2496,"percent_change":2155,"volume":2497,"transactions":9,"vwap":2495},"2025-08-27",265.98001,271.51001,269.60001,1.61,186100,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2345,"volume":2505,"transactions":9,"vwap":2503},"2025-08-26",265.13,268.23999,264.79999,267.98999,1.42,129000,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-08-25",268.66,270.26999,266.059998,266.57001,-3.28,-1.22,102900,{"date":2516,"open":2517,"high":2518,"low":1004,"close":2407,"change":2519,"percent_change":701,"volume":1448,"transactions":9,"vwap":2407},"2025-08-22",267.26999,271.040009,4.74,{"date":2521,"open":2522,"high":2523,"low":1719,"close":2524,"change":1341,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-08-21",267.079987,269.019989,265.10999,-0.86,165900,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":50,"percent_change":1602,"volume":2533,"transactions":9,"vwap":2532},"2025-08-20",268.26001,268.98999,266.91,267.41,155200,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2445,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2445},"2025-08-19",261.35999,267.66,5.23,1.99,118300,{"date":2542,"open":1354,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":658,"volume":2547,"transactions":9,"vwap":2545},"2025-08-18",262.48001,258.92999,262.39001,0.72,179600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":1876,"change":2553,"percent_change":1268,"volume":1343,"transactions":9,"vwap":1876},"2025-08-15",264.32999,264.5,260.070007,-1.17,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":812,"percent_change":1092,"volume":2560,"transactions":9,"vwap":2559},"2025-08-14",263.22,263.42999,260.51001,262.84,96300,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":155,"percent_change":1777,"volume":1078,"transactions":9,"vwap":2566},"2025-08-13",264.41,265.32999,262.35001,263.98999,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2571,"change":2572,"percent_change":2573,"volume":1749,"transactions":9,"vwap":2571},"2025-08-12",259.20001,264.62,264.34,6.07,2.35,{"date":2575,"open":2576,"high":2536,"low":1518,"close":2577,"change":2578,"percent_change":249,"volume":2229,"transactions":9,"vwap":2577},"2025-08-11",258.029999,258.26999,0.4,{"date":2580,"open":2581,"high":2582,"low":2583,"close":1023,"change":2584,"percent_change":448,"volume":2585,"transactions":9,"vwap":1023},"2025-08-08",256.82001,260.45001,255.96001,2.41,147400,{"date":2587,"open":2588,"high":2588,"low":2002,"close":2002,"change":2589,"percent_change":2408,"volume":2590,"transactions":9,"vwap":2002},"2025-08-07",272.32001,-11.7,254400,{"date":2592,"open":2593,"high":2594,"low":2564,"close":2595,"change":2596,"percent_change":375,"volume":1009,"transactions":9,"vwap":2595},"2025-08-06",266.51001,268.51999,267.16,3.11,{"date":2598,"open":1004,"high":2599,"low":2600,"close":1003,"change":1674,"percent_change":2601,"volume":2602,"transactions":9,"vwap":1003},"2025-08-05",268.10001,263.20999,-0.5,152000,{"date":2604,"open":1559,"high":1792,"low":1633,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-04",265.39001,5.91,2.28,214200,{"date":2610,"open":2172,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":395,"volume":2175,"transactions":9,"vwap":2613},"2025-08-01",264.42999,257.14999,259.48001,-6.15,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2619,"change":1617,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-07-31",259.70001,268,265.63,1.44,205200,{"date":2623,"open":2191,"high":2624,"low":2036,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-07-30",268.63,261.87,-5.12,-1.92,240900,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":837,"percent_change":2635,"volume":2311,"transactions":9,"vwap":2634},"2025-07-29",266.39999,268.69,266.16,266.98999,0.82,{"date":2637,"open":2638,"high":2638,"low":2559,"close":2639,"change":2640,"percent_change":2032,"volume":2641,"transactions":9,"vwap":2639},"2025-07-28",266.62,264.82999,-0.89,141600,{"date":2643,"open":2644,"high":2645,"low":2644,"close":2646,"change":1691,"percent_change":2155,"volume":2647,"transactions":9,"vwap":2646},"2025-07-25",264.84,267.45001,265.72,100700,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1656,"percent_change":238,"volume":2654,"transactions":9,"vwap":2653},"2025-07-24",266.28,268.17999,264.10001,264.13,208700,{"date":2656,"open":2618,"high":2431,"low":2657,"close":2658,"change":2659,"percent_change":944,"volume":2660,"transactions":9,"vwap":2658},"2025-07-23",263.91,267.54001,1.19,157100,{"date":2662,"open":2663,"high":2664,"low":1781,"close":2665,"change":647,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-07-22",264.19,267.92001,266.35001,0.92,159000,{"date":2669,"open":1331,"high":2670,"low":2671,"close":2657,"change":2672,"percent_change":1068,"volume":2673,"transactions":9,"vwap":2657},"2025-07-21",268.72,263.89999,-3.48,112300,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":722,"volume":2681,"transactions":9,"vwap":2679},"2025-07-18",268.59,269.37,265.82001,267.39001,0.33,107600,{"date":2683,"open":2146,"high":2684,"low":2146,"close":2685,"change":1283,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-07-17",268.040009,267.059998,1.32,127800,{"date":2689,"open":1340,"high":1899,"low":2690,"close":2691,"change":2692,"percent_change":2393,"volume":2540,"transactions":9,"vwap":2691},"2025-07-16",259.079987,263.57001,3.2,{"date":2694,"open":1672,"high":2695,"low":2696,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-07-15",264.85999,260.37,-4.94,-1.86,143300,{"date":2701,"open":2702,"high":2703,"low":2702,"close":2704,"change":2705,"percent_change":1059,"volume":2706,"transactions":9,"vwap":2704},"2025-07-14",261.92999,267.23999,265.31,2.1,268100,{"date":2708,"open":2232,"high":2709,"low":2600,"close":2600,"change":2710,"percent_change":627,"volume":2711,"transactions":9,"vwap":2600},"2025-07-11",267.12,-4.13,167600,{"date":2713,"open":2714,"high":1808,"low":2190,"close":2715,"change":2716,"percent_change":604,"volume":2717,"transactions":9,"vwap":2715},"2025-07-10",267.72,267.34,-1.97,152100,{"date":2719,"open":2720,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":1050,"volume":2724,"transactions":9,"vwap":2722},"2025-07-09",276.17001,269.14999,269.31,-3.42,154300,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":289,"percent_change":126,"volume":2731,"transactions":9,"vwap":2730},"2025-07-08",273.34,274.67001,272.62,272.73001,179300,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-07",276.31,278.87,271.76001,273.070007,-4.17,-1.5,159700,{"date":2742,"open":2743,"high":2744,"low":1689,"close":2745,"change":2746,"percent_change":205,"volume":1627,"transactions":9,"vwap":2745},"2025-07-03",276.049988,279.85001,277.23999,2.56,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2513,"volume":2754,"transactions":9,"vwap":2752},"2025-07-02",277.73999,278.059998,273.69,274.67999,-3.39,258900,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2329,"change":2760,"percent_change":2496,"volume":2761,"transactions":9,"vwap":2329},"2025-07-01",273.39001,279.47,270.88,4.4,257300,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-06-30",268.76001,275.20001,268.39001,273.67001,5.14,1.91,401500,{"date":2772,"open":2773,"high":2774,"low":2633,"close":2775,"change":2776,"percent_change":1563,"volume":2777,"transactions":9,"vwap":2775},"2025-06-27",266.54999,269.73001,268.53,2.97,265800,{"date":2779,"open":2780,"high":2781,"low":2780,"close":2782,"change":582,"percent_change":215,"volume":2175,"transactions":9,"vwap":2782},"2025-06-26",263.94,267.089996,265.56,{"date":2784,"open":2785,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-06-25",268.44,262.95999,263.72,-4.86,-1.81,377700,{"date":2792,"open":2793,"high":2451,"low":1323,"close":1681,"change":637,"percent_change":2794,"volume":1310,"transactions":9,"vwap":1681},"2025-06-24",268.41,0.68,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":1965,"volume":2802,"transactions":9,"vwap":2800},"2025-06-23",261.54999,267.019989,260.57999,266.76001,5.76,163800,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":1802,"percent_change":216,"volume":2809,"transactions":9,"vwap":2808},"2025-06-20",261.85001,263.089996,259.41,261,389300,{"date":2811,"open":2812,"high":2813,"low":2812,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-06-18",256.95001,263.029999,260.35001,2.82,1.1,179200,{"date":2819,"open":2820,"high":2821,"low":2822,"close":1022,"change":2280,"percent_change":562,"volume":2823,"transactions":9,"vwap":1022},"2025-06-17",258.37,259.64999,255.36,171300,{"date":2825,"open":1012,"high":1898,"low":2826,"close":2827,"change":2828,"percent_change":93,"volume":2829,"transactions":9,"vwap":2827},"2025-06-16",259.019989,260.66,2.34,137400,{"date":2831,"open":2832,"high":2833,"low":2812,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-06-13",258.14001,261.38,258.32001,-2.84,-1.09,147500,{"date":2839,"open":2840,"high":1584,"low":2841,"close":2842,"change":1618,"percent_change":702,"volume":2843,"transactions":9,"vwap":2842},"2025-06-12",257.60999,256.98999,261.16,164600,{"date":2845,"open":2846,"high":2846,"low":2847,"close":2617,"change":331,"percent_change":50,"volume":2848,"transactions":9,"vwap":2617},"2025-06-11",262,258.10999,136100,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-06-10",261.59,263.23999,258.059998,260.23999,-1.99,-0.76,180300,{"date":2859,"open":2860,"high":2860,"low":1890,"close":2861,"change":2862,"percent_change":1656,"volume":2863,"transactions":9,"vwap":2861},"2025-06-09",271.22,262.23001,-9.26,185300,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2263,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2263},"2025-06-06",268.84,271.57001,267.67999,6.36,2.4,106900,{"date":2873,"open":2874,"high":2874,"low":2571,"close":2500,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2500},"2025-06-05",269.82999,-2.99,-1.12,191200,{"date":2879,"open":267,"high":267,"low":2880,"close":2880,"change":2881,"percent_change":2409,"volume":2882,"transactions":9,"vwap":2880},"2025-06-04",268.12,-4.37,115200,{"date":2884,"open":2885,"high":1186,"low":2886,"close":2887,"change":2057,"percent_change":1930,"volume":2888,"transactions":9,"vwap":2887},"2025-06-03",271.91,268.92001,272.48999,109600,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2885,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2885},"2025-06-02",268.82001,271.95999,265.70999,1.31,0.48,151700,{"date":2898,"open":2398,"high":2899,"low":1801,"close":2451,"change":1922,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2451},"2025-05-30",271.76999,0.31,159600,{"date":2903,"open":2904,"high":2904,"low":2905,"close":2906,"change":2620,"percent_change":1230,"volume":2907,"transactions":9,"vwap":2906},"2025-05-29",270.19,266.89999,269.76999,96400,{"date":2909,"open":2910,"high":2911,"low":1801,"close":2912,"change":2913,"percent_change":627,"volume":2914,"transactions":9,"vwap":2912},"2025-05-28",271.98999,273.48001,268.32999,-4.19,113500,{"date":2916,"open":2906,"high":1157,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":1231,"transactions":9,"vwap":2918},"2025-05-27",267.14999,272.51999,5.95,2.23,{"date":2922,"open":2923,"high":2924,"low":2923,"close":2511,"change":2925,"percent_change":499,"volume":2926,"transactions":9,"vwap":2511},"2025-05-23",264.81,268.070007,-2.01,109400,{"date":2928,"open":1799,"high":2929,"low":2930,"close":1681,"change":2931,"percent_change":70,"volume":2932,"transactions":9,"vwap":1681},"2025-05-22",270.72,267.37,-3.5,143500,{"date":2934,"open":2935,"high":2758,"low":2892,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-05-21",276.62,272.079987,-6.49,-2.33,148100,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2789,"percent_change":2162,"volume":2946,"transactions":9,"vwap":2945},"2025-05-20",279.54001,281.14001,277.28,278.57001,131700,{"date":2948,"open":2949,"high":2950,"low":2949,"close":2951,"change":509,"percent_change":2325,"volume":2952,"transactions":9,"vwap":2951},"2025-05-19",277.91,281.73999,280.38,110800,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":179,"volume":2960,"transactions":9,"vwap":2958},"2025-05-16",275.57999,279.98001,275.019989,278.97,2.76,158200,{"date":2962,"open":2963,"high":2964,"low":2965,"close":1290,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":1290},"2025-05-15",273.13,277.17001,272.17001,2.95,1.08,202900,{"date":2970,"open":2971,"high":2972,"low":2973,"close":1186,"change":2974,"percent_change":2546,"volume":2975,"transactions":9,"vwap":1186},"2025-05-14",270.91,275.98999,269.32001,1.96,158300,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2855,"percent_change":604,"volume":2982,"transactions":9,"vwap":2981},"2025-05-13",274.34,275.85001,270.67001,271.29999,181100,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":1569,"percent_change":2425,"volume":2989,"transactions":9,"vwap":2988},"2025-05-12",274.26001,275.64001,271.69,273.29001,137000,{"date":2991,"open":2992,"high":2993,"low":2481,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-05-09",271.70999,272.32999,268.70999,-3.29,-1.21,110900,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":2539,"volume":3005,"transactions":9,"vwap":3003},"2025-05-08",270,280.29999,265.85999,272,5.3,213500,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3009,"change":3011,"percent_change":1480,"volume":3012,"transactions":9,"vwap":3009},"2025-05-07",265.25,266.70001,263.34,3.08,196200,{"date":3014,"open":1654,"high":3015,"low":1654,"close":3016,"change":76,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-05-06",265.20001,263.62,0.03,109500,{"date":3020,"open":3021,"high":1065,"low":1914,"close":3022,"change":3023,"percent_change":845,"volume":3024,"transactions":9,"vwap":3022},"2025-05-05",263.17999,263.54999,-2.47,145400,{"date":3026,"open":1725,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":363,"volume":1944,"transactions":9,"vwap":3029},"2025-05-02",266.5,261.98999,266.019989,7.64,{"date":3032,"open":3033,"high":3034,"low":1583,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-05-01",260.95999,261.5,258.38,-3.69,-1.41,275200,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":458,"percent_change":530,"volume":3045,"transactions":9,"vwap":3044},"2025-04-30",260.76001,262.54999,254.080002,262.070007,262400,{"date":3047,"open":3048,"high":3049,"low":3050,"close":2923,"change":2345,"percent_change":1635,"volume":3051,"transactions":9,"vwap":2923},"2025-04-29",263.14001,265.35999,259.51001,135600,{"date":3053,"open":3054,"high":3055,"low":3056,"close":1672,"change":3057,"percent_change":3058,"volume":3059,"transactions":9,"vwap":1672},"2025-04-28",263.19,264.98999,261.79001,2.71,1.04,148300,{"date":185,"open":3061,"high":3062,"low":3063,"close":2063,"change":1870,"percent_change":1871,"volume":3064,"transactions":9,"vwap":2063},261.20001,262.85001,257.92999,112800]