[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QTEC":3,"homepage-market-summary":29,"stock-historical-QTEC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QTEC","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust NASDAQ-100 Technology  Index Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0383,0.1304,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},340.28,340.96,342.51,339.89,338.85,1.43,0.42,120990.669748,205.57001,220227.6626909482,98.4,5139,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":19,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},169.14,192498,70261943.335428,95.06,"2025-04-24",[183,186,195,206,217,228,239,250,261,272,282,293,304,313,323,333,343,353,364,375,386,397,408,419,429,440,451,462,472,482,493,504,513,524,534,544,553,563,573,584,595,606,617,628,638,649,660,669,680,691,702,711,721,732,741,751,762,773,784,793,804,814,823,832,840,849,858,867,876,884,893,900,908,917,926,935,944,951,960,969,978,987,995,1002,1010,1018,1027,1035,1043,1050,1058,1067,1075,1084,1093,1100,1109,1117,1125,1134,1141,1150,1159,1167,1176,1185,1194,1203,1212,1220,1229,1237,1246,1254,1262,1270,1279,1287,1295,1304,1313,1321,1329,1337,1345,1353,1362,1370,1379,1385,1394,1403,1409,1416,1425,1433,1441,1450,1459,1466,1473,1481,1489,1497,1505,1512,1520,1529,1537,1545,1554,1563,1568,1573,1580,1587,1594,1603,1609,1617,1625,1632,1640,1647,1656,1665,1672,1680,1689,1698,1706,1714,1722,1729,1737,1745,1753,1762,1770,1779,1788,1797,1806,1814,1823,1829,1837,1844,1853,1861,1870,1879,1886,1893,1901,1909,1916,1925,1931,1938,1947,1956,1965,1973,1980,1988,1997,2005,2013,2020,2028,2036,2042,2050,2058,2066,2074,2080,2088,2097,2103,2112,2121,2128,2136,2145,2152,2160,2167,2173,2181,2190,2198,2206,2214,2218,2226,2232,2240,2245,2254,2261,2268,2274,2280,2288,2296,2303,2311,2315,2323,2330,2338,2346,2354,2360,2368,2375,2380,2387,2394,2401,2408,2414,2419,2426,2433,2440,2446,2454,2462,2471,2479,2486,2494,2501,2509,2518,2524,2532,2539,2546,2553,2561,2569,2576,2583,2589,2597,2603,2612,2620,2627,2635,2642,2650,2657,2664,2672,2678,2685,2694,2700,2708,2715,2722,2729,2736,2743,2751,2757,2766,2771,2777,2784,2792,2800,2807,2815,2821,2829,2837,2843,2850,2857,2864,2872,2878,2885,2892,2901,2905,2912,2921,2927,2935,2942,2949,2958,2966,2974,2980,2988,2995,3002,3009,3015,3023,3029,3036,3042,3049,3055,3064,3071,3078,3085,3093,3099,3107,3114,3121,3127,3135,3140],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1895,340.8178,{"date":187,"open":188,"high":21,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",337.78,337.03,2.51,0.75,92893.736379,2093,338.0729,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",338.1,339.4,335.505,336.34,2.68,0.8,121601.193455,2442,336.9108,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",332.44,334.82,329.45,333.66,3.93,1.19,171877.978985,2558,332.8334,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",329.39,331.23,328.82,329.73,1.27,0.39,96876.436959,2147,330.1431,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",328.48,330.28,326.55,328.46,2.21,0.68,184691.733561,3062,328.248,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",327.14,327.69,321.64,326.25,-4.38,-1.32,188502.277629,3345,325.5733,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",331.83,332.69,329.48,330.63,1.04,0.32,2609368.838717,5583,330.7041,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",326.41,330.925,326.32,329.59,-0.6,-0.18,298708.091165,4124,328.4986,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",331.65,326.08,330.19,-1.17,-0.35,322936.568875,3281,328.8879,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",325.9,331.8,325.87,331.36,5.25,1.61,124409.391644,2075,330.2883,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",317.6,327.15,317.05,326.11,13.14,4.2,207151.743641,2661,324.873,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":212,"percent_change":223,"volume":310,"transactions":311,"vwap":312},"2026-09-18",310.98,313.175,309.29,312.97,93206.257705,2359,311.0751,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":288,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",308.58,309.63,307.11,309.04,1.73,123380.446204,1609,308.9725,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",304.82,306.94,301.22,303.79,0,103991.220536,1767,304.4213,{"date":334,"open":335,"high":336,"low":337,"close":328,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",305.95,306.24,303.259,-2.55,-0.83,86306.200881,1691,304.1265,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":171,"volume":350,"transactions":351,"vwap":352},"2026-09-14",301.58,308.57,301.46,306.34,-2.19,87893.323514,1681,306.5259,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",309.54,310.11,307.82,308.53,2.54,0.83,86835.168021,1697,308.795,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",305.86,308.6,305.12,305.99,-4.92,-1.58,177774.859632,2375,306.9109,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",311.43,313.13,310.47,310.91,-0.66,-0.21,70569.901699,1576,311.5146,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",313.19,313.38,310.31,311.57,-0.68,-0.22,54152.789559,1635,312.0298,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",310.37,312.79,310.19,312.25,2.18,0.7,98585.177229,2088,311.6639,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",306.31,310.41,305.54,310.07,4.21,1.38,132314.631976,2349,308.5436,{"date":420,"open":421,"high":422,"low":423,"close":366,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",306.45,306.56,304.26,-2.16,-0.7,116636.97833,2175,305.4752,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",310.29,311.03,306.46,308.02,-8.49,-2.68,123705.979248,2058,308.3047,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",315.72,317.5099,314.39,316.51,0.38,0.12,108923.335242,2056,315.9626,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",319.34,319.8375,315.39,316.13,-5.63,-1.75,162345.618213,1891,317.1207,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",317.75,321.83,321.76,9.04,2.89,148101.817919,1920,320.9681,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",309.3,313.43,312.72,0.84,0.27,75251.097558,1823,312.334,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",312.175,313.54,310.06,311.88,2.02,0.65,83816.096056,1948,311.693,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",310,311.12,306.629296,309.86,-4.33,-1.38,103056.830108,2289,309.5627,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":126,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",315.55,311.215,314.19,0.15,98685.909791,1822,313.9206,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",313.45,315.49,312.18,313.72,0.25,0.08,100110.159365,1923,313.5861,{"date":525,"open":526,"high":527,"low":496,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",318.6,319.04,313.47,-3.21,-1.01,97678.114574,1844,313.6825,{"date":535,"open":536,"high":537,"low":442,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",319.2,321.9,316.68,-9.4,-2.88,194428.53173,2076,317.323,{"date":545,"open":546,"high":547,"low":548,"close":275,"change":549,"percent_change":268,"volume":550,"transactions":551,"vwap":552},"2026-08-17",328.53,328.825,325.715,-0.58,82852.636806,1848,327.3182,{"date":554,"open":555,"high":242,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",327.37,324,326.66,-0.44,-0.13,91110.953602,2131,325.9093,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",321.25,329.04,327.1,7.15,2.23,357281.777561,5354,326.8733,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",321.95,322.2584,319.6,319.95,4.39,1.39,130767.812656,2456,320.4715,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",316.76,317.905,314.12,315.56,-0.29,-0.09,82915.033797,1832,315.6501,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",317.13,319.09,315.73,315.85,-0.74,-0.23,112419.812525,2599,317.1568,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-07",317.32,318.02,313.92,316.59,5.3,1.7,154054.592157,2668,316.3644,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-06",307.33,314.885,306.37,311.29,-4.27,-1.35,240379.253314,3016,311.9046,{"date":629,"open":630,"high":631,"low":632,"close":589,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",321.53,323.405,315.245,-4.3,-1.34,236840.460457,4674,318.2188,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",311.02,320.945,310.95,319.86,16.16,5.32,472566.391531,5477,318.2705,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",298.02,305.078,295.07,303.7,5.18,1.74,239146.550623,2910,302.3893,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":202,"percent_change":478,"volume":666,"transactions":667,"vwap":668},"2026-07-31",303.64,305.73,295.47,298.52,222939.894387,3395,299.3872,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",294.65,298.19,292.43,297.72,12.21,4.28,252381.648022,3682,297.016,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",290.9,296.28,285.21,285.51,-5.74,-1.97,258187.711305,4011,289.3148,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-28",290.98,293.54,285.74,291.25,-5.34,-1.8,219145.652219,2698,290.2089,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":580,"percent_change":126,"volume":708,"transactions":709,"vwap":710},"2026-07-27",299.75,300.95,291.59,296.59,218108.966437,4043,295.8303,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",301.54,294.62,295.2,-7.34,-2.43,746446.640443,3502,295.7566,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",303.08,306.29,300.365,302.54,-3.75,-1.22,220869.60195,3330,302.5622,{"date":733,"open":734,"high":735,"low":734,"close":724,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-22",305.4,309.14,-3.31,-1.07,132769.941498,2043,306.9965,{"date":742,"open":743,"high":411,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-21",307.78,306,309.6,8.1,2.69,167926.190157,2010,309.3141,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-20",302.75,306.52,301.27,301.5,1.23,0.41,197060.242704,3387,303.8786,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-17",295.43,304.34,293.265,300.27,-3.74,-1.23,332420.673597,4070,300.2625,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-16",308.29,308.68,302.52,304.01,-8.53,-2.73,205356.391915,2842,304.317,{"date":785,"open":786,"high":786,"low":743,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-15",319.75,312.54,-3.57,-1.13,205456.950495,2997,312.0599,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-14",316.55,318.51,313.71,316.11,3.91,1.25,279116.815644,3728,316.7427,{"date":805,"open":589,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":812,"vwap":813},"2026-07-13",316.6,310.64,312.2,-8.84,-2.75,209361.633778,3125,312.7531,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-10",320.48999,322.17001,317.23999,321.040009,-0.63,-0.2,155900,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-09",319.66,324.079987,318.88,321.67001,8.78,2.81,223600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":95,"volume":839,"transactions":9,"vwap":837},"2026-07-08",307.60001,313.62,306.12,312.89001,1.59,162700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-07",314.019989,314.88,307.10001,311.29999,-9.47,-2.95,215500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-06",318.25,324.51001,317.47,320.76999,5.79,1.84,163200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-07-02",326.57999,329.32001,311.87,314.98001,-11.12,-3.41,316500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-07-01",328.48999,332.070007,325.73999,326.10001,-8.59,-2.57,216900,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-30",325.42999,336.019989,334.69,8.22,2.52,189000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-29",319.26001,326.95999,313.16,326.47,10.29,3.25,537800,{"date":894,"open":442,"high":895,"low":508,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-26",319.32001,316.17999,-6.66,-2.06,4589500,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-25",329.019989,316.019989,322.84,5.27,1.66,319300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-24",319.20001,321.45001,313,317.57001,-2.41,-0.75,474300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-23",320.01001,325.35001,318.079987,319.98001,-15.76,-4.69,314600,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-22",337.57001,340.23001,332.35999,335.73999,0.56,0.17,262600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-18",334.70999,337.19,332.79001,335.17999,10.83,3.34,145200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":81,"percent_change":151,"volume":950,"transactions":9,"vwap":949},"2026-06-17",328.79999,333.98999,323.95999,324.35001,162500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-16",333.84,337.5,323.73001,324.20999,-10.23,-3.06,134200,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-15",331.5,334.72,330.029999,334.44,14.67,4.59,205000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-12",314.16,321.59,312.23001,319.76999,5.8,1.85,286200,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-11",303.10001,315.089996,301.56,313.97,15,5.02,341500,{"date":988,"open":989,"high":495,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-10",301.62,298.20999,298.97,-7.97,-2.6,558400,{"date":996,"open":997,"high":998,"low":999,"close":326,"change":1000,"percent_change":687,"volume":1001,"transactions":9,"vwap":326},"2026-06-09",316.75,318.54001,291.62,-6.18,437900,{"date":1003,"open":971,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-08",318.19,311.059998,313.12,8.11,2.66,193200,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-05",320.38,304.91,305.01001,-24.59,-7.46,230900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-04",323.91,332,323.47,329.60001,-3.59,-1.08,86100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":106,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-06-03",334.82999,335.48999,327.32001,333.19,0.07,119700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":579,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-06-02",328.56,333.20999,327.54001,332.95001,1.34,121500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1037,"change":1048,"percent_change":468,"volume":1049,"transactions":9,"vwap":1037},"2026-06-01",319.62,330.31,319.57001,9.24,178200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":895,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":895},"2026-05-29",316.29001,319.70001,315.25,6.04,1.93,141300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-28",309.079987,315.60999,307.17001,313.28,4.78,1.55,83200,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-27",314.75,306.22,308.5,-5.59,-1.78,128800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-26",309.87,315.20999,309.19,314.089996,9.47,3.11,167100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-22",301.73999,306.54001,301.23999,304.62,5.13,1.71,170900,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":141,"volume":1099,"transactions":9,"vwap":1097},"2026-05-21",293.72,299.69,299.48999,3.13,82900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-20",290.60999,296.48001,289.79001,296.35999,7.94,2.75,99500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":915,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-19",286.59,290.92001,284.60001,288.42001,-0.26,84000,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-18",292.84,284.89999,289.17001,-1.26,-0.43,150500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-15",287.98999,293.41,287.17999,290.42999,-3.85,-1.31,62900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":116,"percent_change":758,"volume":1140,"transactions":9,"vwap":1139},"2026-05-14",291.89001,295.35001,290.73999,294.28,183400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-13",293.23001,294.23001,288.5,293.079987,2.73,0.94,192100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-12",293.38,294.17001,283.92001,290.35001,-7.45,-2.5,175700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":468,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-05-11",295.42999,297.89999,294.60001,297.79999,0.98,111900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-08",287.91,294.95999,287.20999,294.91,9.14,3.2,140700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-07",286.48999,288.92001,283.84,285.76999,0.88,0.31,145000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-06",281.92999,284.94,279.34,284.89001,6.91,2.49,186000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-05-05",275.92999,278.67999,275.31,277.98001,5.75,2.11,106900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-05-04",272.48001,274.14999,270.32001,272.23001,0.71,0.26,160600,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-05-01",267,271.87,271.51999,4.89,1.83,152500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-30",263.5,266.87,260.75,266.63,4.29,1.64,125200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":403,"volume":1236,"transactions":9,"vwap":1234},"2026-04-29",261.17001,262.48001,259.14001,262.34,5.59,140400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-28",256.42001,259.049988,254.59,256.75,-5.13,-1.96,200000,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-27",263.10001,260.32999,261.88,-1.3,-0.49,461100,{"date":1255,"open":1231,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-24",263.41,259.57999,263.17999,7.84,3.07,154700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":171,"volume":1269,"transactions":9,"vwap":1267},"2026-04-23",255.16,257.97,252.029999,255.34,-1.83,186100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-22",255.14,257.32001,254.059998,257.17001,5.84,2.32,181400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":88,"volume":1286,"transactions":9,"vwap":1284},"2026-04-21",251.86,254.63,250.64,251.33,0.54,244500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1201,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-20",248.83,250.83,247.64999,250.78999,0.85,191400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-17",248.39,249.77,247.35001,248.67999,4.73,1.94,261500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-16",242.87,245.050003,240.91,243.95,2.91,1.21,252400,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-15",236.59,241.17999,241.039993,4.86,2.06,280300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":415,"volume":1328,"transactions":9,"vwap":1326},"2026-04-14",235.66,236.3,234.2,236.17999,3.21,213800,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-13",225.89,233.25,232.97,6.6,2.92,232700,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-10",228.66,225.87,226.37,-0.85,-0.37,195900,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-09",229.36,225.5,227.22,-2.07,-0.9,371500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-08",232.52,233.75,228.3,229.28999,6.76,3.04,296800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":87,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-04-07",220.64999,222.59,218.029999,222.53,0.33,142900,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-04-06",221.13,222.64999,220.27,221.78999,2.01,0.91,188200,{"date":1380,"open":1381,"high":1364,"low":1382,"close":1383,"change":235,"percent_change":1183,"volume":1384,"transactions":9,"vwap":1383},"2026-04-02",214.059998,213.16,219.78,169800,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-04-01",217.72,221.020004,217.17999,219.10001,3.12,1.44,318900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-31",210.17,216.39,209.81,215.98,8.95,4.32,329200,{"date":1404,"open":1405,"high":1406,"low":25,"close":1407,"change":338,"percent_change":728,"volume":1408,"transactions":9,"vwap":1407},"2026-03-30",211.42,212.69,207.029999,303000,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":831,"transactions":9,"vwap":1413},"2026-03-27",213.13,209.029999,209.58,-6.09,-2.82,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-26",217.71001,220.46001,215.45,215.67,-5.18,-2.35,204600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":95,"volume":1432,"transactions":9,"vwap":1430},"2026-03-25",222.78999,223.61,219.92999,220.85001,1.13,169200,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":624,"volume":1440,"transactions":9,"vwap":1438},"2026-03-24",220.81,221.21001,218.089996,219.72,-3.01,415000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-23",223.67999,226.22,221.5,222.73,2.44,1.11,256200,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-20",223.78,224.21001,218.35001,220.28999,-4.48,-1.99,325200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":256,"percent_change":136,"volume":1465,"transactions":9,"vwap":1464},"2026-03-19",219.78999,226.039993,219.39,224.77,266300,{"date":1467,"open":1468,"high":1469,"low":1443,"close":1470,"change":874,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-18",225.57001,226.82001,223.73,-1.14,157200,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-17",224.44,226.94,226.3,2.87,1.28,225600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1218,"volume":1488,"transactions":9,"vwap":1486},"2026-03-16",223.48,225.11,222.94,223.42999,4.02,389200,{"date":1490,"open":1491,"high":1428,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-13",220.62,218.78999,219.41,-0.27,-0.12,165100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1009,"transactions":9,"vwap":1502},"2026-03-12",223.10001,223.81,219.46001,219.67999,-5.55,-2.46,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1183,"percent_change":81,"volume":1511,"transactions":9,"vwap":1510},"2026-03-11",225.52,227.41,223.7,225.23,115600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":278,"volume":1519,"transactions":9,"vwap":1517},"2026-03-10",226.31,228.24001,224.14,224.92,-0.8,182900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-09",218.25999,226.28999,217.78,225.72,4.69,2.12,306200,{"date":1530,"open":1435,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-06",224.88,220,221.029999,-4.24,-1.88,210000,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":591,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-03-05",224.27,228.47,222.28999,225.27,-0.04,241300,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-04",222.7,226.72,222.050003,225.36,5,2.27,137300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-03-03",217.74001,221.97,215.39,220.36,-4.16,-1.85,384700,{"date":1564,"open":1565,"high":1542,"low":1565,"close":1566,"change":558,"percent_change":821,"volume":1567,"transactions":9,"vwap":1566},"2026-03-02",220.41,224.52,310100,{"date":1569,"open":1570,"high":1484,"low":1570,"close":1571,"change":540,"percent_change":1122,"volume":1572,"transactions":9,"vwap":1571},"2026-02-27",222.53999,224.96001,204700,{"date":1574,"open":1575,"high":1576,"low":1566,"close":1577,"change":1578,"percent_change":381,"volume":1579,"transactions":9,"vwap":1577},"2026-02-26",228.98,229.47,227.84,-1.51,233600,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1107,"volume":1586,"transactions":9,"vwap":1584},"2026-02-25",224.98,229.42,229.35001,6.13,184200,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":488,"percent_change":1377,"volume":1593,"transactions":9,"vwap":1592},"2026-02-24",221.91,225.12,220.24001,223.22,207400,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-23",224.87,225.16,219.71001,221.2,-5.77,-2.54,201800,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":158,"percent_change":106,"volume":1608,"transactions":9,"vwap":1607},"2026-02-20",224.75,229.86,226.97,177600,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-19",227.0099945,224.55,226.42,-1.73,-0.76,151000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":146,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-18",225.49001,230.3,224.78999,228.14999,1.32,252200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1614,"percent_change":1615,"volume":1631,"transactions":9,"vwap":1630},"2026-02-17",224.86,226.38,221.55,225.17,223800,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":141,"volume":1639,"transactions":9,"vwap":1637},"2026-02-13",224.94,228.7,223.97,226.89999,2.38,199200,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1566,"change":1645,"percent_change":1423,"volume":1646,"transactions":9,"vwap":1566},"2026-02-12",231.47,232.029999,223.94,-5.4,327600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-11",231.88,231.89999,226.080002,229.92,0.92,0.4,125800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-10",230.8,231.52,228.78,229,-1.29,-0.56,90000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1201,"percent_change":1653,"volume":1671,"transactions":9,"vwap":1670},"2026-02-09",226.84,231.32001,224.78,230.28999,133900,{"date":1673,"open":1486,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-06",228.64999,222.25,228.17999,8.24,3.75,357600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-05",221.72,224.36,218.87,219.94,-4.78,-2.13,477000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-02-04",228.14,228.74001,220.89999,224.72,-5.81,-2.52,712900,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-02-03",239,226.86,230.53,-7.78,-3.26,330900,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-02-02",233.95,239.72,238.31,2.78,1.18,263300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":529,"volume":1721,"transactions":9,"vwap":1719},"2026-01-30",241.13,242.2,234.16,235.53,-7.8,224200,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1132,"volume":1728,"transactions":9,"vwap":1726},"2026-01-29",245.75,237.41,243.33,-3.23,287000,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-28",245.71001,247.98,246.56,4.33,1.79,272600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":360,"volume":1744,"transactions":9,"vwap":1742},"2026-01-27",242.50999,242.83,240.97,242.23,2,130000,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":838,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-26",239.089996,240.96001,237.97,240.23,0.67,215400,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-23",239.3,240.25,237.21001,238.64,-1.24,-0.52,184300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":121,"volume":1769,"transactions":9,"vwap":1767},"2026-01-22",241.24001,241.5,238.45,239.88,2.13,336600,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-21",234.8,239.38,234.3,237.75,5.29,2.28,485600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-20",232.059998,235.75,231.89,232.46001,-4.51,-1.9,230600,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-16",239.32001,239.60001,235.73,236.97,-0.06,-0.03,126900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-15",240.17999,240.75999,236.89,237.029999,0.72,0.3,181200,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":769,"volume":1813,"transactions":9,"vwap":1811},"2026-01-14",238.10001,238.24001,234,236.31,-2.94,166600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-13",240.46001,241.59,238.37,239.25,-1.12,-0.47,137800,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":101,"percent_change":88,"volume":1828,"transactions":9,"vwap":1827},"2026-01-12",237.89999,240.74001,240.37,140200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":223,"volume":1836,"transactions":9,"vwap":1834},"2026-01-09",237.35001,240.5,235.99001,239.84,3.01,244700,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1614,"volume":1843,"transactions":9,"vwap":1841},"2026-01-08",240.25999,235.3,236.83,-4.17,236500,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2026-01-07",240.63,242.039993,239.46001,241,-0.57,-0.24,198600,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-06",236.020004,241.95,241.57001,6.67,2.84,180600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2026-01-05",234.72,237.16,234.50999,234.89999,3.16,1.36,208300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2026-01-02",233.34,234.41,230.25999,231.74001,1.53,0.66,330400,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1415,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-31",233.37,230.13,230.21001,-1.21,166000,{"date":1887,"open":1356,"high":1888,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-30",234.69,233.029999,-0.97,-0.41,101700,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1810,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1810},"2025-12-29",233.33,235.42,232.98,-1.27,-0.54,128700,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":447,"volume":1908,"transactions":9,"vwap":1906},"2025-12-26",235.46001,235.56,234.60001,235.27,0.29,100500,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":758,"percent_change":933,"volume":1915,"transactions":9,"vwap":1914},"2025-12-24",234.11,235.13,233.97,234.98,58600,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-23",233.56,234.62,232.64999,234.57001,-0.33,-0.14,104900,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1866,"change":1392,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1866},"2025-12-22",236.34,234.53,0.62,157500,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1936,"percent_change":1937,"volume":1736,"transactions":9,"vwap":1935},"2025-12-19",231.070007,234.21001,233.46001,3.43,1.49,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-18",231.13,231.82001,229.24001,230.029999,4.06,1.8,202500,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-17",232.19,232.60001,225.83,225.97,-5.65,-2.44,268300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-16",231.48,232.53999,229.71001,231.62,-0.19,-0.08,212100,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1890,"volume":1972,"transactions":9,"vwap":1970},"2025-12-15",235.34,235.7,231.58,231.81,-2.28,159600,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":993,"volume":1979,"transactions":9,"vwap":1977},"2025-12-12",239.77,233.59,234.089996,-6.25,169600,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1494,"volume":1987,"transactions":9,"vwap":1985},"2025-12-11",239.52,240.38,236.86,240.34,-0.65,116400,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-12-10",238.59,241.96001,238.039993,240.99001,1.87,0.78,107800,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1804,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-12-09",237.59,239.82001,237.53,239.12,0.13,64700,{"date":2006,"open":1773,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-08",240.14,237.77,238.82001,0.11,0.05,106800,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":2018,"percent_change":1377,"volume":2019,"transactions":9,"vwap":2017},"2025-12-05",237.53999,240.52,238.71001,2.16,92900,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-04",237.42999,235.57001,236.55,-0.92,-0.39,105700,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":976,"volume":2035,"transactions":9,"vwap":2033},"2025-12-03",233.23,237.58,232.72,237.47,4.31,136700,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":1226,"percent_change":1994,"volume":2041,"transactions":9,"vwap":2040},"2025-12-02",230.070007,233.77,233.16,183700,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":151,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-12-01",227,230.059998,226.60001,228.87,0.02,91700,{"date":2051,"open":2052,"high":2053,"low":1628,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-28",226.47,228.86,228.83,3.15,1.4,142200,{"date":2059,"open":2060,"high":1469,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-26",225.25,224.3,225.67999,1.77,0.79,169900,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":477,"volume":2073,"transactions":9,"vwap":2071},"2025-11-25",220.87,224.49001,218.67999,223.91,1.86,183500,{"date":2075,"open":2076,"high":2077,"low":2076,"close":1549,"change":2078,"percent_change":882,"volume":2079,"transactions":9,"vwap":1549},"2025-11-24",218.2,222.83,5.45,360200,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1311,"volume":2087,"transactions":9,"vwap":2085},"2025-11-21",214,219.039993,210.89,216.60001,2.59,375500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-20",226.32001,226.46001,213.75,214.0099945,-8.15,-3.67,292300,{"date":2098,"open":2099,"high":2100,"low":1419,"close":2101,"change":1148,"percent_change":23,"volume":2102,"transactions":9,"vwap":2101},"2025-11-19",221.33,224.8,222.16,141200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-18",222.89999,223.24001,219.28999,221.22,-3.2,-1.43,177100,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-17",226.55,228.85001,222.88,224.42,-3.48,-1.53,139700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1760,"percent_change":602,"volume":2127,"transactions":9,"vwap":2126},"2025-11-14",223.64999,230.67,223.080002,227.89999,118800,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-11-13",232.39999,227.27,228.42,-5.94,-2.53,93500,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-12",236.0099945,236.64999,233.48,234.36,0.2,0.09,131800,{"date":2146,"open":2147,"high":2147,"low":2148,"close":1718,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1718},"2025-11-11",235.94,233.53,-2.63,-1.11,107200,{"date":2153,"open":2154,"high":2022,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-10",236.10001,234.28,236.78999,4.76,2.05,150200,{"date":2161,"open":2162,"high":2163,"low":2164,"close":1643,"change":2165,"percent_change":72,"volume":2166,"transactions":9,"vwap":1643},"2025-11-07",231.039993,232.039993,225.98,-1.19,190600,{"date":2168,"open":1999,"high":1999,"low":2169,"close":2170,"change":2171,"percent_change":1535,"volume":2172,"transactions":9,"vwap":2170},"2025-11-06",231.84,233.22,-4.46,127400,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1260,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-11-05",235.070007,239.13,234.85001,237.67999,1.31,111300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-04",237.39,238.89,234.22,234.61,-7.81,-3.22,124800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":519,"volume":2197,"transactions":9,"vwap":2195},"2025-11-03",243.81,243.97,240.55,242.42,0.61,48000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2064,"volume":2205,"transactions":9,"vwap":2203},"2025-10-31",241.98,243.44,240.57001,241.81,1.89,109500,{"date":2207,"open":2208,"high":2209,"low":1767,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-30",240.82001,243.070007,239.92,-2.79,-1.15,68100,{"date":2215,"open":2216,"high":2216,"low":1765,"close":2217,"change":590,"percent_change":1495,"volume":1066,"transactions":9,"vwap":2217},"2025-10-29",244.32001,242.71001,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1615,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-10-28",243.75999,244.19,242.49001,243,-0.31,126200,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2220,"change":1734,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2220},"2025-10-27",242.67999,244.27,1.81,97300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":1448,"volume":2239,"transactions":9,"vwap":2237},"2025-10-24",239.89,240.50999,239.17,239.42999,2.63,95400,{"date":2241,"open":1643,"high":1793,"low":1643,"close":2242,"change":2243,"percent_change":415,"volume":2244,"transactions":9,"vwap":2242},"2025-10-23",236.8,3.23,151700,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-22",236.19,236.57001,230.89999,233.57001,-3.81,-1.61,92700,{"date":2255,"open":2256,"high":2257,"low":1903,"close":2258,"change":136,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-10-21",236.89999,238.14,237.38,0.19,98000,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":1994,"volume":2267,"transactions":9,"vwap":2265},"2025-10-20",234.55,237.55,236.92,4.35,164700,{"date":2269,"open":2270,"high":1332,"low":2271,"close":2272,"change":1929,"percent_change":478,"volume":2273,"transactions":9,"vwap":2272},"2025-10-17",230.82001,230.039993,232.57001,96400,{"date":2275,"open":2276,"high":1323,"low":2277,"close":2278,"change":1351,"percent_change":2026,"volume":2279,"transactions":9,"vwap":2278},"2025-10-16",234.78999,230.64,231.95,121300,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":116,"volume":2287,"transactions":9,"vwap":2285},"2025-10-15",233.72,234.14999,229.97,232.85001,2.76,92800,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":698,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-10-14",227.91,232.75999,227.25,230.089996,-0.78,104100,{"date":2297,"open":2298,"high":2299,"low":1692,"close":1783,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1783},"2025-10-13",229.59,232.27,7.13,3.17,134800,{"date":2304,"open":1833,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-10-10",237,224.59,224.75999,-11.15,-4.73,199400,{"date":2312,"open":1864,"high":1864,"low":1873,"close":2313,"change":1073,"percent_change":915,"volume":2314,"transactions":9,"vwap":2313},"2025-10-09",235.91,72100,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-08",233,237.86,237.69,5.11,2.2,79700,{"date":2324,"open":2258,"high":2258,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-07",231.98,232.58,-3.77,-1.6,99300,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":1623,"volume":2337,"transactions":9,"vwap":2335},"2025-10-06",237.94,238.5,236.27,236.35001,3.08,66500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1986,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-10-03",234.32001,235.21001,232.67999,233.27,-0.28,79900,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":141,"volume":2353,"transactions":9,"vwap":2351},"2025-10-02",233.73,234.17,232.5,233.92,2.45,60900,{"date":2355,"open":2356,"high":2357,"low":2356,"close":1642,"change":2072,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1642},"2025-10-01",228.23,231.71001,0.81,68500,{"date":2361,"open":2362,"high":2038,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-30",229.38,227.31,229.61,-0.11,-0.05,81700,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1937,"percent_change":489,"volume":2374,"transactions":9,"vwap":2373},"2025-09-29",230.45,231.080002,229.67,229.72,85700,{"date":2376,"open":2377,"high":2378,"low":2164,"close":2356,"change":1091,"percent_change":191,"volume":2379,"transactions":9,"vwap":2356},"2025-09-26",226.92999,228.39,47200,{"date":2381,"open":1621,"high":2382,"low":2383,"close":2384,"change":65,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-09-25",226.66,223.66,226.52,-0.32,75700,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":171,"percent_change":2224,"volume":2393,"transactions":9,"vwap":2392},"2025-09-24",228.13,228.58,226.53999,227.24001,52300,{"date":2395,"open":2396,"high":2045,"low":2397,"close":2398,"change":2399,"percent_change":1986,"volume":2400,"transactions":9,"vwap":2398},"2025-09-23",229.77,227.74001,227.95,-1.49,74300,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":202,"volume":2407,"transactions":9,"vwap":2405},"2025-09-22",227.23,229.87,229.44,1.82,54700,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":2142,"percent_change":2143,"volume":2413,"transactions":9,"vwap":2412},"2025-09-19",228.17,225.96001,227.62,98700,{"date":2415,"open":1651,"high":2416,"low":1340,"close":2417,"change":1200,"percent_change":2086,"volume":2418,"transactions":9,"vwap":2417},"2025-09-18",228.44,227.42,123600,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1448,"percent_change":2425,"volume":1915,"transactions":9,"vwap":2424},"2025-09-17",220.86,222.41,218.84,221.67,0.5,{"date":2427,"open":2428,"high":2429,"low":1501,"close":2430,"change":2431,"percent_change":1907,"volume":2432,"transactions":9,"vwap":2430},"2025-09-16",220.55,220.95,220.56,0.64,95000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1743,"percent_change":1653,"volume":2439,"transactions":9,"vwap":2438},"2025-09-15",218,219.98,217.92,219.92,76300,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2437,"change":2444,"percent_change":1962,"volume":2445,"transactions":9,"vwap":2437},"2025-09-12",218.58,217.73,-0.42,91900,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":213,"volume":2453,"transactions":9,"vwap":2451},"2025-09-11",217.32001,219.13,217.28999,218.34,2.57,116500,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-10",217.44,214.92,215.77,-1.77,-0.81,130200,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-09",216.92999,217.67,216.080002,217.53999,0.95,0.44,111800,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-08",215.60001,217,216.59,2.07,0.96,94600,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1994,"percent_change":1182,"volume":2485,"transactions":9,"vwap":2484},"2025-09-05",214.71001,215.52,212.22,214.52,146700,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":360,"volume":2493,"transactions":9,"vwap":2491},"2025-09-04",210.69,212.94,209.60001,212.64999,1.75,67900,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":933,"percent_change":520,"volume":2500,"transactions":9,"vwap":2499},"2025-09-03",211.66,211.81,209.69,210.89999,70400,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1687,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-09-02",208.46001,210.8,207.66,210.73,-1,102600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-08-29",214.8,214.83,212.28,212.86,-3.13,-1.45,98100,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2522,"change":1768,"percent_change":174,"volume":2523,"transactions":9,"vwap":2522},"2025-08-28",214.44,216.42999,215.99001,84100,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":446,"volume":2531,"transactions":9,"vwap":2529},"2025-08-27",212.5,214.050003,212.48,213.86,0.82,32600,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2536,"change":224,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-08-26",212.55,213.7,213.039993,0.18,45600,{"date":2540,"open":2489,"high":2541,"low":2542,"close":2491,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2491},"2025-08-25",213.3,211.95,-0.96,-0.45,144500,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":569,"volume":2552,"transactions":9,"vwap":2550},"2025-08-22",209.059998,214.99001,213.61,4.66,176200,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1615,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-08-21",208.62,209.62,207.77,208.95,-0.36,93800,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-20",210.28,206.24001,209.71001,-1.02,-0.48,92300,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2506,"change":2574,"percent_change":371,"volume":2575,"transactions":9,"vwap":2506},"2025-08-19",214.28999,214.39999,210.42999,-3.39,118300,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":2581,"percent_change":80,"volume":2582,"transactions":9,"vwap":2580},"2025-08-18",212.97,214.24001,214.12,0.73,67600,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":1578,"percent_change":425,"volume":2588,"transactions":9,"vwap":2587},"2025-08-15",214.42999,213,213.39,78500,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2294,"volume":2596,"transactions":9,"vwap":2594},"2025-08-14",214.14,215.3,213.48,214.89999,-1.7,51000,{"date":2598,"open":2599,"high":2085,"low":2600,"close":2085,"change":2601,"percent_change":404,"volume":2602,"transactions":9,"vwap":2085},"2025-08-13",216.33,215.35001,1.5,120500,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-12",211.85001,215.17999,211.55,215.10001,4.03,1.91,87600,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":789,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-08-11",212.42999,214.17,210.49001,211.070007,-0.53,80400,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2425,"percent_change":106,"volume":2626,"transactions":9,"vwap":2625},"2025-08-08",211.88,212.81,211.61,212.2,71200,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":1851,"volume":2634,"transactions":9,"vwap":2632},"2025-08-07",214.33,214.95,209.8,211.7,-0.5,100100,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2625,"change":2640,"percent_change":1293,"volume":2641,"transactions":9,"vwap":2625},"2025-08-06",210.92,212.47,209.85001,1.78,134400,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2150,"volume":2649,"transactions":9,"vwap":2647},"2025-08-05",213.2,213.5,210,210.42,-2.36,162100,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1174,"percent_change":1876,"volume":2656,"transactions":9,"vwap":2655},"2025-08-04",211.16,212.85001,210.96001,212.78,211400,{"date":2658,"open":2659,"high":2660,"low":2661,"close":1413,"change":2309,"percent_change":2662,"volume":2663,"transactions":9,"vwap":1413},"2025-08-01",211.14999,211.53,207.37,-2.21,259200,{"date":2665,"open":2666,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-07-31",217.87,213.46001,214.31,-4.43,-2.03,130300,{"date":2673,"open":2674,"high":2675,"low":1389,"close":2676,"change":2677,"percent_change":1795,"volume":2345,"transactions":9,"vwap":2676},"2025-07-30",219.22,219.89,218.74001,-0.07,{"date":2679,"open":1429,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2003,"volume":2684,"transactions":9,"vwap":2682},"2025-07-29",221.42999,218.39,218.81,0.28,85200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-07-28",219,219.49001,218.19,218.53,1.37,0.63,61500,{"date":2695,"open":2482,"high":2696,"low":2697,"close":2698,"change":1285,"percent_change":519,"volume":2699,"transactions":9,"vwap":2698},"2025-07-25",217.5,215.42,217.16,53400,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1543,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-07-24",216.67999,216.82001,215.50999,216.62,-0.02,39400,{"date":2709,"open":2710,"high":2711,"low":2511,"close":2712,"change":2713,"percent_change":268,"volume":2714,"transactions":9,"vwap":2712},"2025-07-23",216.13,216.92,216.66,-0.4,79400,{"date":2716,"open":2450,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2713,"volume":2721,"transactions":9,"vwap":2719},"2025-07-22",217.89,214.38,217.059998,-0.87,113400,{"date":2723,"open":2724,"high":2725,"low":2724,"close":2726,"change":2727,"percent_change":126,"volume":2728,"transactions":9,"vwap":2726},"2025-07-21",217.14999,219.55,217.92999,1.01,78600,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2711,"change":136,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2711},"2025-07-18",217.61,217.95,216.34,0.21,63200,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2640,"percent_change":360,"volume":2742,"transactions":9,"vwap":2741},"2025-07-17",214.50999,216.85001,213.82001,216.46001,505800,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2003,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-07-16",214.36,214.98,210.97,214.67999,0.06,105600,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2755,"change":58,"percent_change":2734,"volume":2756,"transactions":9,"vwap":2755},"2025-07-15",216.0099945,216.36,214.55,44400,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-07-14",213.45,214.84,212.77,214.10001,0.35,0.16,41300,{"date":2767,"open":2768,"high":2512,"low":2769,"close":2092,"change":2212,"percent_change":1899,"volume":2770,"transactions":9,"vwap":2092},"2025-07-11",214.089996,213.44,98900,{"date":2772,"open":2773,"high":2773,"low":2629,"close":2594,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2594},"2025-07-10",217.41,-2.05,-0.94,91600,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2763,"percent_change":2764,"volume":2783,"transactions":9,"vwap":2782},"2025-07-09",217.22,217.91,215.41,216.95,71000,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2085,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2085},"2025-07-08",215.46001,216.77,215.25999,2.35,1.1,94400,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":1890,"volume":2799,"transactions":9,"vwap":2797},"2025-07-07",214.96001,215.71001,213.52,214.25,-2.1,152200,{"date":2801,"open":2802,"high":2803,"low":2802,"close":2804,"change":1327,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2804},"2025-07-03",214.5,217.080002,216.35001,1.51,106700,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":404,"volume":2814,"transactions":9,"vwap":2812},"2025-07-02",211.11,213.24001,210.24001,213.14,1.48,102300,{"date":2816,"open":2817,"high":2655,"low":2818,"close":2496,"change":277,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2496},"2025-07-01",211.73,209.42,-0.55,132400,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":800,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-06-30",213.050003,213.27,212.029999,212.83,0.59,97700,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2677,"volume":2836,"transactions":9,"vwap":2834},"2025-06-27",212.52,213.55,210.45,211.58,-0.15,150700,{"date":2838,"open":2839,"high":2622,"low":2840,"close":2817,"change":2841,"percent_change":37,"volume":2842,"transactions":9,"vwap":2817},"2025-06-26",211.14,209.88,1.22,109800,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":1148,"percent_change":58,"volume":2849,"transactions":9,"vwap":2848},"2025-06-25",210.53,211.2,209.47,210.50999,169700,{"date":2851,"open":2852,"high":2853,"low":2852,"close":2854,"change":2855,"percent_change":1638,"volume":2856,"transactions":9,"vwap":2854},"2025-06-24",207,209.89999,209.57001,4.87,252500,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2476,"percent_change":2863,"volume":2721,"transactions":9,"vwap":2862},"2025-06-23",202.45,204.86,200.92999,204.7,1.02,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":1615,"volume":2871,"transactions":9,"vwap":2869},"2025-06-20",205.63,205.64999,201.50999,202.63,-1.56,68000,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":590,"percent_change":1923,"volume":2231,"transactions":9,"vwap":2877},"2025-06-18",204.95,205.67,203.0099945,204.19,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":1890,"percent_change":1821,"volume":2884,"transactions":9,"vwap":2883},"2025-06-17",204.31,206.46001,203.92999,204.48,132200,{"date":2886,"open":2887,"high":2888,"low":2887,"close":2889,"change":2890,"percent_change":94,"volume":2891,"transactions":9,"vwap":2889},"2025-06-16",203.3,206.17999,205.45,3.92,168000,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-06-13",201.63,204.2,200.92,201.53,-3.47,-1.69,152900,{"date":2902,"open":2895,"high":2903,"low":2895,"close":2904,"change":1899,"percent_change":1115,"volume":2714,"transactions":9,"vwap":2904},"2025-06-12",206.16,205,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2224,"percent_change":2835,"volume":2911,"transactions":9,"vwap":2910},"2025-06-11",206.52,207.64,204.34,205.53999,125000,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-06-10",203.99001,206.11,203.73,205.85001,2.22,1.09,125400,{"date":2922,"open":2923,"high":2924,"low":2923,"close":2925,"change":906,"percent_change":2530,"volume":2926,"transactions":9,"vwap":2925},"2025-06-09",202.84,204.92999,203.63,116000,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2086,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-06-06",201.60001,203.39,201.5,201.97,1.3,114800,{"date":2936,"open":2937,"high":2923,"low":2938,"close":2939,"change":2633,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-06-05",200.69,198.48,199.38,-0.25,163700,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":1868,"percent_change":2948,"volume":1843,"transactions":9,"vwap":2947},"2025-06-04",198.47,200.35001,198.33,199.88,0.69,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-06-03",195.3,198.89,194.92,198.52,3.09,1.58,149800,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2321,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2963},"2025-06-02",192.86,195.59,192.24001,195.42999,1.14,145900,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":1851,"volume":2973,"transactions":9,"vwap":2971},"2025-05-30",193.059998,193.85001,189.89,193.23,-0.46,146200,{"date":2975,"open":2976,"high":2976,"low":2977,"close":2978,"change":1891,"percent_change":382,"volume":2979,"transactions":9,"vwap":2978},"2025-05-29",197.16,192.64,193.69,119400,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":1890,"volume":2987,"transactions":9,"vwap":2985},"2025-05-28",196.039993,196.73,193.98,194.10001,-1.91,118500,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":234,"volume":2432,"transactions":9,"vwap":2993},"2025-05-27",193.94,196.59,193.25,196.0099945,4.23,{"date":2996,"open":2997,"high":2998,"low":2997,"close":2999,"change":1786,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2999},"2025-05-23",189.59,192.47,191.78,-0.98,249600,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":382,"percent_change":2365,"volume":3008,"transactions":9,"vwap":3007},"2025-05-22",194.2,196.16,193.66,193.67999,148700,{"date":3010,"open":3011,"high":2952,"low":3012,"close":3013,"change":3014,"percent_change":1268,"volume":1744,"transactions":9,"vwap":3013},"2025-05-21",195.66,193.42999,193.89,-3.62,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":267,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3020},"2025-05-20",197.039993,197.75,196.12,197.50999,-0.3,175600,{"date":3024,"open":3025,"high":3026,"low":3025,"close":3027,"change":2713,"percent_change":821,"volume":3028,"transactions":9,"vwap":3027},"2025-05-19",194.95,198.7,198.11,144400,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":126,"percent_change":106,"volume":3035,"transactions":9,"vwap":3034},"2025-05-16",198.67999,198.75999,197.10001,198.50999,122300,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":2025,"percent_change":2972,"volume":2065,"transactions":9,"vwap":3041},"2025-05-15",197.59,199.27,196.45,198.039993,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":2425,"percent_change":519,"volume":3048,"transactions":9,"vwap":3047},"2025-05-14",199.19,200.32001,197.89,198.96001,194000,{"date":3050,"open":3051,"high":3052,"low":3051,"close":3053,"change":2994,"percent_change":403,"volume":3054,"transactions":9,"vwap":3053},"2025-05-13",194.47,199.66,198.46001,248900,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-05-12",192.96001,194.56,191.75,194.23,9.41,5.09,286700,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":101,"percent_change":1907,"volume":3070,"transactions":9,"vwap":3069},"2025-05-09",185.82001,186.25,183.81,184.82001,223300,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":2452,"percent_change":3077,"volume":1261,"transactions":9,"vwap":3076},"2025-05-08",183.85001,186.24001,182.84,184.28999,1.41,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":22,"percent_change":2064,"volume":3084,"transactions":9,"vwap":3083},"2025-05-07",180.50999,182.24001,178.63,181.72,358200,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":717,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3090},"2025-05-06",179.34,181.97,178.61,180.28999,-1.33,147800,{"date":3094,"open":3095,"high":3096,"low":3095,"close":3097,"change":1663,"percent_change":2224,"volume":3098,"transactions":9,"vwap":3097},"2025-05-05",181.17999,184.059998,182.72,210600,{"date":3100,"open":3101,"high":3102,"low":3101,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-05-02",181.82001,184.37,183.28,4.88,2.74,257200,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3111,"change":758,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3111},"2025-05-01",180.59,181.62,178.39999,0.23,348800,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":2064,"percent_change":58,"volume":3120,"transactions":9,"vwap":3119},"2025-04-30",172.89,178.31,172.17,177.99001,92100,{"date":3122,"open":3123,"high":3124,"low":3123,"close":3125,"change":932,"percent_change":257,"volume":3126,"transactions":9,"vwap":3125},"2025-04-29",175.34,178.22,177.2,334700,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":3133,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3132},"2025-04-28",176.39999,177.59,173.96001,176.64,0.01,308000,{"date":3136,"open":3137,"high":3138,"low":3137,"close":3139,"change":403,"percent_change":800,"volume":3048,"transactions":9,"vwap":3139},"2025-04-25",173.66,177.059998,176.63,{"date":181,"open":177,"high":3141,"low":177,"close":3142,"change":3143,"percent_change":3144,"volume":3145,"transactions":9,"vwap":3142},174.66,174.45,5.31,3.14,464900]