[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XAR":3,"homepage-market-summary":30,"stock-historical-XAR":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XAR","2026-10-08",{"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},"State Street SPDR S&P Aerospace & Defense ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.228,0.517184,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},226.86,225.07,227.48,223.67,226.64,0.22,0.1,325463.076568,297.79,215.020004,238406.51905852192,14.3,3778,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":23,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},167.42,213098,77780736.283689,33.19,"2025-04-28",[184,187,197,208,219,230,241,252,263,274,284,294,305,315,326,337,348,358,368,379,390,400,411,421,431,441,452,463,473,483,493,503,514,525,535,546,556,567,578,588,598,607,618,629,640,651,660,671,682,693,704,714,724,735,746,756,765,776,786,796,807,818,828,838,846,855,864,873,882,891,900,909,918,927,935,944,953,961,969,978,987,994,1003,1011,1019,1028,1034,1042,1051,1060,1068,1075,1082,1090,1098,1106,1115,1122,1130,1139,1148,1157,1165,1174,1182,1190,1198,1206,1214,1222,1231,1240,1247,1254,1263,1271,1279,1285,1294,1303,1310,1318,1326,1334,1342,1351,1359,1367,1376,1385,1393,1400,1408,1416,1425,1434,1442,1451,1459,1468,1476,1484,1493,1502,1511,1518,1526,1535,1544,1553,1561,1570,1578,1586,1594,1601,1610,1617,1623,1630,1639,1647,1654,1660,1668,1677,1684,1691,1698,1705,1712,1721,1729,1735,1743,1750,1757,1766,1773,1781,1788,1796,1805,1813,1820,1827,1834,1842,1848,1857,1863,1870,1878,1885,1892,1898,1907,1915,1924,1932,1941,1949,1957,1965,1972,1980,1988,1995,2003,2010,2018,2026,2034,2043,2052,2061,2070,2079,2086,2094,2102,2109,2117,2124,2132,2140,2147,2154,2161,2170,2179,2188,2196,2204,2210,2217,2225,2231,2239,2247,2253,2261,2268,2275,2282,2288,2296,2304,2311,2319,2328,2334,2343,2351,2358,2365,2370,2378,2385,2393,2400,2407,2414,2420,2428,2434,2442,2450,2457,2464,2473,2479,2485,2491,2499,2507,2515,2521,2526,2534,2541,2548,2555,2562,2568,2576,2584,2592,2599,2607,2615,2621,2628,2635,2643,2649,2655,2661,2668,2675,2682,2690,2697,2703,2709,2718,2725,2733,2741,2747,2753,2758,2765,2774,2782,2789,2797,2804,2811,2818,2824,2832,2838,2846,2853,2860,2868,2876,2885,2893,2901,2910,2918,2926,2934,2942,2950,2958,2966,2972,2979,2986,2993,2999,3005,3012,3020,3027,3036,3043,3049,3056,3062,3069,3075,3082,3091,3099,3106,3114,3121,3130,3137,3144,3150],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},9414,226.1181,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",230.26,230.77,225.06,-6.98,-2.99,460229.091407,13921,226.7121,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",232.65,234.85,230.6901,233.62,2.34,1.01,249387.096323,7695,233.327,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",233.08,233.8361,230.21,231.28,-1.81,-0.78,315255.715399,8358,232.0811,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",234.16,235.04,231,233.09,1.49,0.64,215744.810204,6266,233.003,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",231.47,233.86,229.53,231.6,0.35,0.15,193431.498709,6257,231.5184,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",234.08,235.07,230.93,231.25,-1.91,-0.82,342690.931607,8184,232.8504,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",235.08,236.91,232.39,233.16,-1.03,-0.44,319533.948528,8170,233.4538,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",237.58,237.8662,233.9881,234.19,-5.27,-2.2,222894.658606,7289,235.7079,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-25",240.31,242.02,238.3301,239.46,0,226932.096121,5448,239.8361,{"date":285,"open":286,"high":287,"low":288,"close":279,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",237.95,241.97,236.25,0.09,0.04,236752.938149,5541,239.442,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",240.84,242.97,239.28,239.37,-2.14,-0.89,338934.250956,6120,241.0662,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",245.8,238.1301,241.51,-2.04,-0.84,390770.017627,9873,241.4289,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",241.82,244.8813,240.975,243.55,3.69,1.54,267119.841276,7574,243.4433,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-18",241.57,242.49,238.21,239.86,-1.46,-0.61,259177.293028,7965,239.5258,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-17",245.95,246.54,240.51,241.32,-0.97,-0.4,160872.8696,5254,241.9885,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":116,"volume":355,"transactions":356,"vwap":357},"2026-09-16",241.8,244.78,239.31,242.29,0.76,238670.286082,8738,242.3441,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":65,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-15",243.37,244.84,237.88,241.53,-0.54,1732002.624007,12286,241.9842,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-14",242.53,244.96,241.35,242.83,-3.13,-1.27,247075.052577,7680,243.5963,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-11",247.33,247.92,244.24,245.96,1.3,0.53,154610.911642,5291,246.1704,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":310,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-10",244.42,249.52,243.84,244.66,-0.83,169075.230607,6046,246.0086,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-09",252.18,252.905,246.5,246.7,-6.57,-2.59,176690.072616,8277,248.5369,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":236,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-08",252.63,255.26,251.92,253.27,0.14,164232.180483,6619,253.9024,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":344,"volume":428,"transactions":429,"vwap":430},"2026-09-04",253,255,251.53,252.92,-1.01,196173.229355,6375,252.4116,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":225,"volume":438,"transactions":439,"vwap":440},"2026-09-03",253.1,253.98,249.2801,253.93,3.72,216852.189312,6526,252.1901,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-02",253.21,253.58,249.25,250.21,-1.83,-0.73,242667.709244,7429,250.2036,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-09-01",254.29,257.47,251.68,252.04,-4.48,-1.75,344228.092765,9841,253.1774,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":269,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-31",260,260.03,255.46,256.52,-2.01,237846.912413,10118,256.5297,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-28",266.52,260.88,261.79,-4.26,-1.6,162446.93436,6017,262.1154,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-27",267.37,263.73,266.05,-0.6,-0.23,130461.475476,5519,265.5874,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-26",265.57,269.4,266.65,1.8,0.68,94293.132916,3770,266.8797,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-25",268.09,268.77,263.99,264.85,-0.76,-0.29,256226.200656,5813,266.0692,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-24",271.27,271.5,265,265.61,-7.13,-2.61,209079.14221,6241,266.8725,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":236,"volume":532,"transactions":533,"vwap":534},"2026-08-21",274.35,275.05,271.8,272.74,0.96,148078.455825,6417,273.6277,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-20",281.11,281.99,271.02,271.78,-12.32,-4.34,222065.527109,7142,274.3739,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-19",291.52,283.0005,284.1,-6.33,-2.18,270382.468276,7687,285.1907,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-18",290.45,294.3,289.12,290.43,-4.44,-1.51,225125.588994,5918,290.992,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-17",296.15,297.69,294.06,294.87,-1.86,-0.63,189334.762044,6667,295.5562,{"date":579,"open":580,"high":25,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-14",294.53,293.12,296.73,4.63,1.59,401588.826339,9212,295.5632,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":157,"volume":595,"transactions":596,"vwap":597},"2026-08-13",292.43,293.37,289.0201,292.1,-1.24,181330.86122,6545,291.5068,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":204,"percent_change":236,"volume":604,"transactions":605,"vwap":606},"2026-08-12",294.56,295.14,290.9914,293.34,196949.81367,6630,292.9631,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-11",288.37,292.82,288,292.33,4.04,1.4,109464.580225,5087,291.2258,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-10",288.49,291.445,287.32,288.29,1.46,0.51,154654.164665,6263,289.0508,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-07",285.44,287.055,279.1133,286.83,3.92,1.39,168098.103134,4397,284.6474,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-06",283.73,290.76,281.46,282.91,0.83,0.29,157403.857773,4677,285.4121,{"date":652,"open":550,"high":653,"low":654,"close":655,"change":656,"percent_change":-6,"volume":657,"transactions":658,"vwap":659},"2026-08-05",286.075,280.595,282.08,-0.01,108597.791878,4294,282.7399,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-04",277.4,283.36,275.855,282.09,8.46,3.09,205520.155312,7422,280.5741,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-08-03",266.37,273.91,265.01,273.63,8.77,3.31,187723.172276,7688,271.8379,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-31",264.44,266.2,259.0108,264.86,2.03,0.77,159892.845281,4826,264.3016,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-30",258.5,263.08,254.93,262.83,4.72,1.83,189862.872902,5174,259.7255,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-29",271.29,257.13,258.11,-13.81,-5.08,278059.641383,9078,261.4404,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":157,"volume":721,"transactions":722,"vwap":723},"2026-07-28",272.31,272.38,266.8969,271.92,-1.15,650016.777844,10039,270.4533,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-27",272.14,276.53,269,273.07,4.06,1.51,153364.876387,5344,272.0041,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-24",271.13,272.43,268.51,269.01,-1.53,-0.57,175572.872749,4932,269.8388,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-23",263.78,273.36,270.54,6.24,2.36,218634.368663,5489,270.4277,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":333,"percent_change":489,"volume":762,"transactions":763,"vwap":764},"2026-07-22",265.145,267.97,263.66,264.3,255936.903508,6337,265.0844,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-21",260.54,266.285,258.38,264.91,5.6,2.16,172315.270935,5415,263.8903,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":647,"volume":783,"transactions":784,"vwap":785},"2026-07-20",260.64,263.38,258.91,259.31,0.74,177132.483636,4792,260.6015,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":145,"volume":793,"transactions":794,"vwap":795},"2026-07-17",256.18,262.78,255.23,258.57,-0.49,201624.144705,6662,260.3705,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":805,"vwap":806},"2026-07-16",264.17,264.265,257.81,259.06,-7.26,-2.73,172765.357219,6264,260.1316,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":816,"vwap":817},"2026-07-15",268,270.69,263.48,266.32,-0.24,-0.09,124917.772838,4122,266.6757,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":826,"vwap":827},"2026-07-14",266.39,269.82,266.56,2.39,0.9,160274.643256,4783,267.8979,{"date":829,"open":830,"high":831,"low":832,"close":798,"change":833,"percent_change":834,"volume":835,"transactions":836,"vwap":837},"2026-07-13",269.505,270.95,263.18,-7.28,-2.68,257525.812814,8692,266.0163,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":301,"volume":845,"transactions":9,"vwap":843},"2026-07-10",273.95999,274.56,268.20001,271.45001,-2.44,299600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-09",274.73999,275.85999,272,273.89001,0.06,0.02,177200,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-08",277.25,278.78,272.16,273.82999,-5.5,-1.97,134500,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-07-07",288.85001,289.34,277.35999,279.32999,-10.4,-3.59,276100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-07-06",288.35001,291.42001,287.60999,289.73001,2.17,0.75,204000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-07-02",287.85001,294.48999,284.01001,287.56,2.45,0.86,203800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-07-01",284.82999,290.29999,283.13,285.10999,1.32,0.47,266000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-30",280,283.98999,278.64001,283.79001,6.81,2.46,171100,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-29",275.92999,278.67999,273.94,276.98001,2.89,1.05,183400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-26",271.10999,276.56,270,274.089996,1.31,0.48,141200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":417,"volume":934,"transactions":9,"vwap":932},"2026-06-25",273.59,278.16,271.54001,272.78,0.37,232400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-24",275.41,277.01001,271.82001,272.41,-2.91,-1.06,128200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-23",273.089996,279.049988,271.92999,275.32001,-2.55,-0.92,189100,{"date":954,"open":955,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-22",283.089996,275.66,277.87,-6.42,-2.26,322200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":65,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-18",289.16,289.66,280.73999,284.29001,-0.46,276900,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-17",281.45001,289.85999,280.5,285.59,3.78,1.34,241100,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-16",282.049988,284.10001,279.91,281.81,-0.98,-0.35,179500,{"date":988,"open":989,"high":990,"low":980,"close":991,"change":992,"percent_change":204,"volume":993,"transactions":9,"vwap":991},"2026-06-15",285.040009,286.59,282.79001,2.82,355500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-12",285.89001,286.89001,277.88,279.97,-4.42,-1.55,215300,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-11",269.45001,284.47,284.39001,17.66,6.62,222400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-10",272.53,274.64001,266.73001,-6.65,-2.43,206700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-09",273.92001,277.84,263.089996,273.38,2.27,0.84,246400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":920,"change":332,"percent_change":364,"volume":1033,"transactions":9,"vwap":920},"2026-06-08",275.54001,276.16,270.22,165800,{"date":1035,"open":1036,"high":912,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-05",277.75,269.73999,272.57001,-7.85,-2.8,301600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-04",274.32999,281.64999,272.64999,280.42001,6.96,2.55,193600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-06-03",276.39001,276.89999,272.45999,273.45999,-5.82,-2.08,263100,{"date":1061,"open":1062,"high":1063,"low":957,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-06-02",279.69,281.60999,279.28,-0.72,-0.26,249100,{"date":1069,"open":1070,"high":1071,"low":727,"close":902,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":902},"2026-06-01",283.67001,284.98001,-8,-2.78,385700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":611,"change":1080,"percent_change":364,"volume":1081,"transactions":9,"vwap":611},"2026-05-29",287.63,288.23001,280.82999,-1.56,262500,{"date":1083,"open":1084,"high":1085,"low":902,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-28",281.14999,290.60999,289.56,10.66,3.82,296800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":203,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-27",279.48001,279.85999,274.48001,278.89999,0.85,260100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":921,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":921},"2026-05-26",276.79001,280.12,274.97,5.38,1.98,308600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-22",269.34,272.51999,268.26999,271.17999,4.81,1.81,171700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":673,"change":1120,"percent_change":66,"volume":1121,"transactions":9,"vwap":673},"2026-05-21",263.62,267.60999,261.10999,-0.13,113800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":890,"transactions":9,"vwap":1127},"2026-05-20",261.73001,266.89001,259.62,266.5,7.04,2.71,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-19",261.26999,262.16,256.01001,259.45999,-3.75,-1.42,152700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-18",263.67999,265.78,260.51001,263.20999,2.47,0.95,233400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-15",266.53,267.38,260.32999,260.73999,-10.61,-3.91,193700,{"date":1158,"open":1159,"high":1109,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-14",270.16,267.5,271.35001,1.24,0.46,115300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-13",267.89001,271.39001,262.35001,270.10999,1.69,0.63,114900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":984,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-05-12",267.44,268.82001,262.60999,268.42001,-0.36,181500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":731,"volume":1189,"transactions":9,"vwap":1187},"2026-05-11",264.59,271.41,262.67001,269.39999,4,276400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":175,"volume":1197,"transactions":9,"vwap":1195},"2026-05-08",265.72,266.82999,263.57001,265.39999,2.64,167400,{"date":1199,"open":1200,"high":922,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-05-07",269.64999,261.57999,262.76001,-4.5,-1.68,225300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":699,"volume":1213,"transactions":9,"vwap":1211},"2026-05-06",260.14001,267.89999,259.5,267.26001,12.04,417600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":898,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-05-05",257.59,258.32999,253.74001,255.22,0.18,207900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-05-04",255.82001,258.92999,253.95,254.75,-1.69,-0.66,198300,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-05-01",259.66,260.10999,254.78,256.44,-2.7,-1.04,203300,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":87,"volume":1246,"transactions":9,"vwap":1244},"2026-04-30",251.64,259.37,259.14001,9.39,166000,{"date":1248,"open":1134,"high":1134,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-29",248.35001,249.75,-5.16,-2.02,218600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-28",256.73001,258,252.19,254.91,-3.09,-1.2,232800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1257,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1257},"2026-04-27",256.35999,258.89001,255.53,1.55,0.6,182500,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-24",262.049988,255.37,256.45001,-5.13,-1.96,279600,{"date":1280,"open":1281,"high":1282,"low":1134,"close":1201,"change":1283,"percent_change":301,"volume":1284,"transactions":9,"vwap":1201},"2026-04-23",263.41,264.95999,-2.34,271300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-22",271.53,272.91,261.41,263.92001,-3.54,-1.32,520700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-21",275.95999,276.54999,266.14999,267.45999,-8.89,-3.22,223400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":172,"percent_change":656,"volume":1309,"transactions":9,"vwap":1308},"2026-04-20",275.28,277.29001,274.049988,276.35001,158600,{"date":1311,"open":727,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-17",281.97,275.60001,276.38,3.75,1.38,243500,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":258,"volume":1325,"transactions":9,"vwap":1323},"2026-04-16",277.13,278.12,270.48999,272.63,-2.84,146200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":427,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-04-15",276.88,277.60999,272.45001,275.47,-0.37,161300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":175,"volume":1341,"transactions":9,"vwap":1339},"2026-04-14",276.20999,277.94,274.85999,276.48001,2.74,253900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-13",267.23999,273.79999,266.51999,273.73999,5.93,2.21,132400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":792,"volume":1358,"transactions":9,"vwap":1356},"2026-04-10",268.97,269.78,264.79001,267.81,-1.33,188400,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":950,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-04-09",270.29999,273.48001,268.89999,269.14001,-0.94,170200,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-08",270.60999,274.5,269.85999,271.69,11.63,4.47,173300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-04-07",261.17001,262.019989,257.22,260.059998,-3.58,-1.36,168100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":730,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-04-06",260.29999,263.97,260.14999,263.64001,1.56,217700,{"date":1394,"open":1395,"high":1396,"low":423,"close":1397,"change":1332,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-04-02",254.25,264.12,259.57999,-0.14,170300,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-04-01",258.089996,263.48001,259.95001,5.97,2.35,198100,{"date":1409,"open":1410,"high":1411,"low":1412,"close":434,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":434},"2026-03-31",247.16,254.99001,245.070007,11.74,4.85,361800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-30",252.66,252.92999,240.95,242.24001,-8.33,-3.32,393100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-27",255.39999,255.92,250.24001,250.57001,-6.46,-2.51,288800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":871,"volume":1441,"transactions":9,"vwap":1439},"2026-03-26",262.95001,264.089996,256.51999,257.029999,-9.56,154100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-25",265.60999,268.5,265.20999,266.59,4.92,1.88,236000,{"date":1452,"open":1453,"high":1454,"low":1257,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-24",260.35999,263.63,261.67001,-1.17,-0.45,204500,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-23",263.51999,268.23001,262.51001,262.84,3.96,1.53,278300,{"date":1469,"open":1470,"high":809,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-20",267.29999,256.84,258.88,-9.12,-3.4,278000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":809,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":809},"2026-03-19",267.35001,270.049988,261.59,-3.04,-1.12,231700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-18",272.39001,275,270.92001,271.040009,-2.72,-0.99,240700,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-17",271.95001,273.95001,269.73001,273.76001,2.93,1.08,166200,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-16",267.98999,272.64001,267.75,270.82999,5.62,2.12,234100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1446,"change":1516,"percent_change":375,"volume":1517,"transactions":9,"vwap":1446},"2026-03-13",271.059998,272.82999,262.85999,-3.41,267500,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-12",275.94,268.20999,268.62,-8.83,-3.18,293700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-03-11",276.32001,279.70999,273.92999,277.45001,-0.5,-0.18,212500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-10",281.14001,282.75,277.69,277.95001,-4.19,-1.49,366800,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-03-09",278.10001,282.39001,273.5,282.14001,2.85,1.02,398500,{"date":1554,"open":1555,"high":1556,"low":1487,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-03-06",275.089996,282.35999,279.29001,0.52,0.19,322400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-03-05",285.35001,285.76999,272.75,278.76999,-8.41,-2.93,528800,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":175,"volume":1577,"transactions":9,"vwap":1575},"2026-03-04",286,287.69,281.25,287.17999,2.84,374200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":247,"volume":1585,"transactions":9,"vwap":1583},"2026-03-03",286.31,286.60001,277.79001,284.34,-5.53,485600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":888,"volume":1593,"transactions":9,"vwap":1591},"2026-03-02",288.26001,295.39001,286.79999,289.87,6.93,1089300,{"date":1595,"open":1596,"high":1597,"low":1321,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-27",280.019989,282.94,-0.77,-0.27,194100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-26",279.67001,284.049988,276.72,283.70999,3.17,1.13,350100,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":311,"volume":1616,"transactions":9,"vwap":1614},"2026-02-25",285.019989,277,280.54001,-2.37,210100,{"date":1618,"open":1619,"high":1070,"low":1620,"close":645,"change":1621,"percent_change":1622,"volume":854,"transactions":9,"vwap":645},"2026-02-24",278.29001,274.29001,4.02,1.44,{"date":1624,"open":999,"high":1537,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-23",277.079987,278.89001,-3.12,-1.11,299500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-20",284.26999,287.51999,280.41,282.01001,-2.45,-0.86,431600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1349,"volume":1646,"transactions":9,"vwap":1644},"2026-02-19",278.28,285,277.41,284.45999,6.14,394000,{"date":1648,"open":1649,"high":902,"low":1650,"close":1651,"change":1112,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-18",275.64999,274.66,278.32001,1.76,433700,{"date":1655,"open":922,"high":1649,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1302,"transactions":9,"vwap":1657},"2026-02-17",268.56,273.51001,2.79,1.03,{"date":1661,"open":1662,"high":1663,"low":809,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-13",268.25,273.82001,270.72,3.04,1.14,191700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-12",269.25,273.67001,266.73999,267.67999,0.81,0.3,184200,{"date":1678,"open":1679,"high":848,"low":1680,"close":1681,"change":1682,"percent_change":447,"volume":1683,"transactions":9,"vwap":1681},"2026-02-11",274.62,265.13,266.87,-4.98,194800,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-10",276.73999,271.85001,-4.57,-1.65,298700,{"date":1692,"open":1486,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":322,"volume":1697,"transactions":9,"vwap":1695},"2026-02-09",277.38,272.029999,276.42001,4.19,253000,{"date":1699,"open":1700,"high":1505,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-02-06",264.39001,272.23001,12.85,4.95,295100,{"date":1706,"open":1707,"high":1708,"low":1225,"close":1709,"change":1710,"percent_change":1058,"volume":1711,"transactions":9,"vwap":1709},"2026-02-05",260.37,266.48999,259.38,-5.52,313200,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-04",278.29999,278.39999,259.82999,264.89999,-13.56,-4.87,387200,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1724,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1724},"2026-02-03",274.79999,278.45999,271.28,8.18,3.03,330200,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":834,"percent_change":984,"volume":1467,"transactions":9,"vwap":1734},"2026-02-02",270.54999,272.32001,268.64999,270.28,{"date":1736,"open":1331,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-30",279.42999,270.70999,272.95999,-4.95,-1.78,199000,{"date":1744,"open":1745,"high":1746,"low":1313,"close":1747,"change":1748,"percent_change":65,"volume":1749,"transactions":9,"vwap":1747},"2026-01-29",282.97,284.60001,277.91,-3.66,362800,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":59,"volume":1756,"transactions":9,"vwap":1754},"2026-01-28",285.34,279.17999,281.57001,-3.55,333000,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-27",281,285.67999,280.01001,285.12,5.11,1.82,236100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1761,"change":1771,"percent_change":1482,"volume":1772,"transactions":9,"vwap":1761},"2026-01-26",281.37,282.42001,278.37,-3.17,311900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":959,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-23",285.98001,287.48999,281.34,283.17999,-0.79,324800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":631,"change":1786,"percent_change":290,"volume":1787,"transactions":9,"vwap":631},"2026-01-22",287.89001,288.45001,282.79999,0.11,226600,{"date":1789,"open":1790,"high":997,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-21",286.35001,278.20999,285.32999,1.27,0.45,704300,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-20",288.51001,293.48999,283.45999,284.059998,-8.68,-2.97,520000,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":88,"volume":1812,"transactions":9,"vwap":1810},"2026-01-16",290.69,294.45001,289.81,292.73999,3.25,488600,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":975,"percent_change":897,"volume":1819,"transactions":9,"vwap":1818},"2026-01-15",286.42001,290.25,284.56,289.48999,454700,{"date":1821,"open":1822,"high":1823,"low":1036,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-14",280.88,285.70999,4.28,1.52,305500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":386,"percent_change":1559,"volume":1833,"transactions":9,"vwap":1832},"2026-01-13",285.01001,285.26001,280.26001,281.42999,372700,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":322,"volume":1841,"transactions":9,"vwap":1839},"2026-01-12",278.57001,281.35999,277.85001,280.89999,4.26,704200,{"date":1843,"open":517,"high":1540,"low":517,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-09",276.64001,7.94,2.95,368900,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-08",270.97,277.92999,266.31,268.70001,6.09,2.32,535300,{"date":1858,"open":1125,"high":1859,"low":1860,"close":1178,"change":1861,"percent_change":1292,"volume":1862,"transactions":9,"vwap":1178},"2026-01-07",268.98001,262.44,-3.52,271100,{"date":1864,"open":1865,"high":673,"low":1126,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2026-01-06",260.89001,266.13,5.8,2.23,462300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1152,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1152},"2026-01-05",253.47,260.62,253.46001,9.93,3.97,363900,{"date":1879,"open":373,"high":1880,"low":1881,"close":1880,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1880},"2026-01-02",250.39999,240.020004,9.16,3.8,199700,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":248,"volume":1891,"transactions":9,"vwap":1889},"2025-12-31",244,240.59,241.24001,-2,162200,{"date":1893,"open":1894,"high":1894,"low":373,"close":1895,"change":1896,"percent_change":1229,"volume":1897,"transactions":9,"vwap":1895},"2025-12-30",246.21001,243.24001,-1.61,211400,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-29",245.47,247,244.47,244.85001,-1.57,-0.64,103300,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-26",249.98,246.19,246.42,-4.12,-1.64,83700,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-24",250.42999,251.039993,248.99001,250.53999,0.41,0.16,55700,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":72,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-23",248.14,251.12,248.020004,250.13,0.13,125600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-22",244.14,249.83,244.11,249.8,8.52,3.53,155600,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-19",234.23,242.029999,241.28,8.14,3.49,114100,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-12-18",231.67999,234.77,233.14,4.21,1.84,126700,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1204,"volume":1964,"transactions":9,"vwap":1962},"2025-12-17",232.21001,234.53,228.32001,228.92999,-3.92,138000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1542,"percent_change":1905,"volume":1971,"transactions":9,"vwap":1970},"2025-12-16",232.91,234.74001,231.059998,232.85001,111100,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1491,"volume":1979,"transactions":9,"vwap":1977},"2025-12-15",237.85001,238.64,233.7,234.34,-2.35,91500,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":407,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-12-12",239.5,240.62,235.52,236.69,-1.08,108000,{"date":1989,"open":1990,"high":298,"low":1991,"close":298,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":298},"2025-12-11",233.27,232.42,5.53,2.37,104100,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":88,"volume":2002,"transactions":9,"vwap":2000},"2025-12-10",230.75999,235.16,229.2,233.75,2.6,113100,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1890,"percent_change":1637,"volume":2009,"transactions":9,"vwap":2008},"2025-12-09",232.5,234.72,230.75,231.14999,54000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":204,"volume":2017,"transactions":9,"vwap":2015},"2025-12-08",232.24001,233.3,230.24001,233.14999,2.33,63300,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-12-05",233.53999,228.66,230.82001,-2.83,-1.21,64900,{"date":2027,"open":2028,"high":221,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-12-04",228.5,227.89999,233.64999,5.74,2.52,96600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-12-03",226,228.070007,224,227.91,2.05,0.91,96400,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-12-02",226.32001,227.82001,225.56,225.86,1.6,0.71,147900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-12-01",228.059998,228.3,224.080002,224.25999,-6.03,-2.62,276000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-28",230.029999,230.74001,229,230.28999,0.99,0.43,77200,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-26",228.84,230.72,228.42999,229.3,1.65,0.72,90400,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1621,"percent_change":498,"volume":2085,"transactions":9,"vwap":2084},"2025-11-25",224.14999,228.029999,221.81,227.64999,86800,{"date":2087,"open":2088,"high":2038,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-24",220.53999,219.78,223.63,3.55,1.61,145000,{"date":2095,"open":2096,"high":2097,"low":26,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-21",218.64999,221.25,220.080002,1.33,0.61,147600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":1017,"volume":1399,"transactions":9,"vwap":2107},"2025-11-20",229.19,230,218.34,218.75,-5.44,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":1675,"volume":2116,"transactions":9,"vwap":2114},"2025-11-19",223.10001,225.7,222.35001,224.19,0.67,95900,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":215,"percent_change":985,"volume":2123,"transactions":9,"vwap":2122},"2025-11-18",223.28999,225.42,221.17999,223.52,136500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1913,"volume":2131,"transactions":9,"vwap":2129},"2025-11-17",227.75999,228.56,222.61,224.3,-3.74,120900,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2041,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-11-14",223.16,230.039993,222.42,228.039993,0.4,119800,{"date":2141,"open":2142,"high":1960,"low":2143,"close":2144,"change":2145,"percent_change":1423,"volume":2146,"transactions":9,"vwap":2144},"2025-11-13",234.48,226.11,227.13,-7.79,159500,{"date":2148,"open":2149,"high":2150,"low":1952,"close":2151,"change":2152,"percent_change":1532,"volume":2153,"transactions":9,"vwap":2151},"2025-11-12",236.27,238.36,234.92,-1.19,117900,{"date":2155,"open":1985,"high":2156,"low":2157,"close":2158,"change":984,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-11-11",237.47,234.47,236.11,-0.41,69100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-10",237.42999,238.37,234,237.089996,2.76,1.18,257500,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-11-07",229.66,234.84,226.7,234.33,1.36,0.58,211700,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-11-06",238.14999,238.17,232.88,232.97,-5.56,-2.33,182200,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1137,"volume":2195,"transactions":9,"vwap":2193},"2025-11-05",238.38,239.74001,236.81,238.53,-3.44,266800,{"date":2197,"open":2198,"high":2199,"low":2200,"close":287,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":287},"2025-11-04",242.61,245.21001,240.89,-5.72,-2.31,130500,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":1637,"percent_change":985,"volume":2209,"transactions":9,"vwap":2208},"2025-11-03",249.38,244.63,247.69,142100,{"date":2211,"open":2212,"high":1937,"low":2213,"close":2214,"change":824,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-10-31",248.82001,246.14,248.55,0.36,84900,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1771,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-10-30",249.62,252.75,247.48,247.64999,-1.26,100800,{"date":2226,"open":2227,"high":423,"low":2212,"close":2228,"change":2229,"percent_change":1922,"volume":2230,"transactions":9,"vwap":2228},"2025-10-29",250.14,250.82001,0.39,221300,{"date":2232,"open":2233,"high":2234,"low":2235,"close":1917,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1917},"2025-10-28",252.83,254.089996,249.95,-0.81,-0.32,123100,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":925,"volume":2246,"transactions":9,"vwap":2244},"2025-10-27",252.2,253.020004,250.14999,251.24001,1.2,199400,{"date":2248,"open":2249,"high":1429,"low":2250,"close":2251,"change":1883,"percent_change":322,"volume":2252,"transactions":9,"vwap":2251},"2025-10-24",249.46001,248.27,250.039993,114300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":437,"volume":2260,"transactions":9,"vwap":2258},"2025-10-23",238.75999,246.71001,238.74001,246.24001,8.84,122300,{"date":2262,"open":2198,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":407,"volume":2267,"transactions":9,"vwap":2265},"2025-10-22",243.57001,234.86,237.39999,-6.31,363400,{"date":2269,"open":2270,"high":2207,"low":2271,"close":2272,"change":752,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-10-21",241.98,241.039993,243.71001,0.98,110700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1348,"percent_change":2032,"volume":2281,"transactions":9,"vwap":2280},"2025-10-20",239.11,241.89,238.72,241.35001,108400,{"date":2283,"open":2284,"high":2285,"low":2183,"close":2286,"change":803,"percent_change":720,"volume":2287,"transactions":9,"vwap":2286},"2025-10-17",236.74001,237.83,235.42,145100,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2181,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2181},"2025-10-16",243.42999,244.71001,237.64,-3.85,-1.59,216900,{"date":2297,"open":2298,"high":2244,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-15",249.27,239.78,242,-4.1,-1.67,246800,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":772,"percent_change":106,"volume":2310,"transactions":9,"vwap":2309},"2025-10-14",241.48,248.60001,238.73,246.10001,136600,{"date":2312,"open":2313,"high":2291,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-13",241.7,241.37,243.94,5.01,2.1,181200,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-10-10",246.020004,248.0099945,238.78999,238.92999,-6.55,-2.67,251100,{"date":2329,"open":1909,"high":2330,"low":361,"close":2331,"change":2332,"percent_change":2302,"volume":2333,"transactions":9,"vwap":2331},"2025-10-09",250.87,245.48,-4.16,205300,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-10-08",246.50999,249.64999,245.92,249.64,3.88,1.58,174400,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":375,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-10-07",247.2,248.52,243.87,245.75999,-0.51,134200,{"date":2352,"open":297,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":1196,"volume":2357,"transactions":9,"vwap":2355},"2025-10-06",247.17,242.59,247.029999,6.36,177100,{"date":2359,"open":2360,"high":2300,"low":2361,"close":2362,"change":2363,"percent_change":1500,"volume":2364,"transactions":9,"vwap":2362},"2025-10-03",239.53999,238,240.67,2.57,137300,{"date":2366,"open":362,"high":352,"low":2367,"close":2368,"change":2049,"percent_change":499,"volume":2369,"transactions":9,"vwap":2368},"2025-10-02",236.13,238.10001,162400,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":322,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-10-01",233.87,237.32001,233.45,236.5,0.66,161700,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":1188,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-09-30",230.39999,235.25999,234.96001,1.73,237200,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1172,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-09-29",233.63,234.42999,229.67,230.96001,0.27,190500,{"date":2394,"open":2054,"high":2395,"low":2082,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-26",231.45,230.33,4.27,1.89,123400,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2159,"percent_change":1533,"volume":2406,"transactions":9,"vwap":2405},"2025-09-25",224.32001,226.83,222.070007,226.059998,102000,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2294,"volume":2413,"transactions":9,"vwap":2411},"2025-09-24",230.8,226.27,226.47,-3.65,122000,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":2419,"percent_change":204,"volume":2116,"transactions":9,"vwap":2418},"2025-09-23",228.39999,231.070007,230.12,2.29,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":1921,"volume":2427,"transactions":9,"vwap":2425},"2025-09-22",225.82001,228.080002,224.78999,227.83,0.92,91000,{"date":2429,"open":2430,"high":2430,"low":2120,"close":2431,"change":813,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-09-19",228.020004,226.91,-0.11,127900,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1840,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-09-18",224.13,227.32001,223.60001,227.14999,1.91,163100,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1065,"volume":2449,"transactions":9,"vwap":2447},"2025-09-17",224.50999,225.21001,221.13,222.89,-1.62,106600,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2444,"change":2455,"percent_change":2068,"volume":2456,"transactions":9,"vwap":2444},"2025-09-16",224.44,225.25,222.25,0.97,200400,{"date":2458,"open":2459,"high":2460,"low":2446,"close":2461,"change":2462,"percent_change":175,"volume":2463,"transactions":9,"vwap":2461},"2025-09-15",222.3,224.28999,223.53999,2.22,156400,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-09-12",221.39,222.28999,220.42999,221.32001,0.54,0.24,111900,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":2419,"percent_change":916,"volume":2478,"transactions":9,"vwap":2477},"2025-09-11",218.87,222.87,220.78,99000,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2482,"change":2483,"percent_change":636,"volume":2484,"transactions":9,"vwap":2482},"2025-09-10",216.37,218.49001,2.99,165200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1017,"percent_change":1482,"volume":2281,"transactions":9,"vwap":2490},"2025-09-09",217.089996,217.46001,213.72,215.5,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":1269,"volume":2498,"transactions":9,"vwap":2496},"2025-09-08",217.029999,218.0099945,216.23,217.92999,1.29,174500,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":1172,"volume":2506,"transactions":9,"vwap":2504},"2025-09-05",216.87,217.25999,211.8,216.64,1.35,122700,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":289,"volume":2514,"transactions":9,"vwap":2512},"2025-09-04",215.42,215.89,213.080002,215.28999,0.2,108500,{"date":2516,"open":2517,"high":2107,"low":2518,"close":2519,"change":2059,"percent_change":1261,"volume":2520,"transactions":9,"vwap":2519},"2025-09-03",218.52,213.89999,215.089996,116600,{"date":2522,"open":2509,"high":2523,"low":2489,"close":2524,"change":2391,"percent_change":167,"volume":2525,"transactions":9,"vwap":2524},"2025-09-02",218.27,217.71001,179000,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2023,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-08-29",220.74001,220.87,216.62,217.44,-1.28,110200,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":140,"percent_change":116,"volume":2540,"transactions":9,"vwap":2539},"2025-08-28",220.16,220.67,218.71001,220.27,134700,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":215,"percent_change":985,"volume":2547,"transactions":9,"vwap":2546},"2025-08-27",220.64999,220.77,219,219.58,206500,{"date":2549,"open":2550,"high":2529,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-26",216.99001,220.36,4.16,1.92,182800,{"date":2556,"open":2557,"high":2545,"low":2558,"close":2559,"change":2560,"percent_change":853,"volume":2561,"transactions":9,"vwap":2559},"2025-08-25",216.82001,216.050003,216.2,0.05,152400,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":2567,"percent_change":385,"volume":1350,"transactions":9,"vwap":2566},"2025-08-22",214.050003,218.21001,216.14999,2.78,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":924,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-08-21",212.089996,214.17999,211.85001,213.37,0.62,142200,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":237,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-08-20",211.059998,212.52,208.77,212.059998,0.07,179100,{"date":2585,"open":2586,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-08-19",216.58,211.2,211.91,-4.67,-2.16,170700,{"date":2593,"open":2594,"high":2531,"low":2595,"close":2586,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2586},"2025-08-18",215.7,215.14,1.07,0.5,155300,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-08-15",217.14,213.98,215.50999,-1.05,-0.48,152200,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":1628,"volume":2614,"transactions":9,"vwap":2612},"2025-08-14",217.72,219.27,216.12,216.56,-2.42,144600,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1558,"percent_change":2471,"volume":890,"transactions":9,"vwap":2620},"2025-08-13",220.7,221.31,214.8,218.98,{"date":2622,"open":2623,"high":2624,"low":2595,"close":2625,"change":1939,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-08-12",215.74001,218.78999,218.46001,1.64,132800,{"date":2629,"open":2630,"high":2559,"low":2631,"close":2632,"change":2470,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-08-11",214.83,212.88,214.92999,0.25,127500,{"date":2636,"open":2637,"high":2624,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-08",217.35001,213.50999,214.39,-0.93,-0.43,197000,{"date":2644,"open":2493,"high":2493,"low":2511,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-08-07",215.32001,-1.52,-0.7,166800,{"date":2650,"open":2651,"high":2651,"low":2652,"close":2653,"change":594,"percent_change":742,"volume":2654,"transactions":9,"vwap":2653},"2025-08-06",218.17,215.87,216.84,119400,{"date":2656,"open":2657,"high":2658,"low":2566,"close":2659,"change":2168,"percent_change":2470,"volume":2660,"transactions":9,"vwap":2659},"2025-08-05",219.47,221.17,218.080002,261700,{"date":2662,"open":2663,"high":2488,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":1333,"transactions":9,"vwap":2665},"2025-08-04",216,215,216.89999,2.62,1.22,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":959,"percent_change":1238,"volume":2674,"transactions":9,"vwap":2673},"2025-08-01",212.97,215.36,208.85001,214.28,314600,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":552,"percent_change":2681,"volume":2575,"transactions":9,"vwap":2680},"2025-07-31",218.32001,218.42,215.14999,216.53999,-1,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":782,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-07-30",218.17999,219.77,217.39999,218.72,0.34,129000,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2202,"percent_change":2604,"volume":2696,"transactions":9,"vwap":2695},"2025-07-29",221.53999,221.61,217.3,217.98,170100,{"date":2698,"open":2454,"high":2699,"low":2700,"close":2701,"change":145,"percent_change":814,"volume":2702,"transactions":9,"vwap":2701},"2025-07-28",222.86,218.020004,220.28999,126200,{"date":2704,"open":2685,"high":2705,"low":2706,"close":2707,"change":2041,"percent_change":1921,"volume":2708,"transactions":9,"vwap":2707},"2025-07-25",221.22,218,220.48,141000,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-07-24",221.34,222.75999,219.32001,219.57001,-1.48,-0.67,131200,{"date":2719,"open":2720,"high":2721,"low":2720,"close":2722,"change":2723,"percent_change":1145,"volume":2724,"transactions":9,"vwap":2722},"2025-07-23",217.56,221.35001,221.050003,5.33,183700,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2715,"volume":2732,"transactions":9,"vwap":2730},"2025-07-22",215.85001,216.66,212.7,215.72,-3.24,280400,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2646,"volume":2740,"transactions":9,"vwap":2738},"2025-07-21",223.0099945,223.72,218.69,218.96001,-3.39,245900,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2113,"change":488,"percent_change":1599,"volume":2746,"transactions":9,"vwap":2113},"2025-07-18",223.49001,224.17,221.39999,172100,{"date":2748,"open":2657,"high":2743,"low":2749,"close":2750,"change":2751,"percent_change":2032,"volume":2752,"transactions":9,"vwap":2750},"2025-07-17",219.11,222.95,5.49,379200,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2488,"change":2167,"percent_change":2497,"volume":1059,"transactions":9,"vwap":2488},"2025-07-16",215.62,217.88,213.38,{"date":2759,"open":2760,"high":2761,"low":2639,"close":2762,"change":2763,"percent_change":574,"volume":2764,"transactions":9,"vwap":2762},"2025-07-15",216.059998,216.60001,214.7,-1.37,227100,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-07-14",212.28999,216.3,211.19,216.070007,4.03,1.9,269000,{"date":2775,"open":2776,"high":2777,"low":2776,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-07-11",210.34,212.53999,212.039993,2.3,1.1,162300,{"date":2783,"open":2784,"high":2784,"low":2785,"close":2786,"change":1066,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-07-10",210.88,207.36,209.74001,-0.12,150700,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":1764,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-07-09",209.25999,210.10001,207.84,210,0.87,162500,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2646,"percent_change":1065,"volume":2803,"transactions":9,"vwap":2802},"2025-07-08",209.75,210.13,205.71001,208.17999,154000,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":689,"percent_change":933,"volume":2810,"transactions":9,"vwap":2809},"2025-07-07",209.28,210.11,207.96001,209.7,300600,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2814,"change":907,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-07-03",207.28999,208.92999,206.8,1.19,93300,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2821,"change":1172,"percent_change":116,"volume":2823,"transactions":9,"vwap":2821},"2025-07-02",205.67999,206.47,204.19,241200,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2613,"volume":2831,"transactions":9,"vwap":2829},"2025-07-01",209.78,209.98,204.63,205.84,-5.1,430500,{"date":2833,"open":2834,"high":2835,"low":2794,"close":2836,"change":1608,"percent_change":2470,"volume":2837,"transactions":9,"vwap":2836},"2025-06-30",211.28999,211.56,210.94,205800,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1576,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-06-27",207.61,210.74001,206.97,209.81,1.37,214200,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2842,"change":2851,"percent_change":2852,"volume":1246,"transactions":9,"vwap":2842},"2025-06-26",202.42999,207.14,202.39999,5.36,2.66,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2077,"percent_change":2215,"volume":2859,"transactions":9,"vwap":2858},"2025-06-25",202.78,203.64,201.34,201.61,189700,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2364,"transactions":9,"vwap":2865},"2025-06-24",201.94,201.98,198.14,200.89,-0.21,-0.1,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":888,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-06-23",198.74001,201.64,197.91,201.10001,1.23,212900,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2881},"2025-06-20",198.31,199.53,196,198.64999,2.09,1.06,142800,{"date":2886,"open":2887,"high":2879,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-06-18",198.11,196.23,196.56,-1.14,-0.58,219600,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":531,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-06-17",196.47,198.41,195.7,197.7,0.49,146400,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-06-16",199.44,199.49001,196.2,196.74001,-1.09,-0.55,159600,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":333,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-06-13",197.71001,199.58,196.71001,197.83,-0.31,224400,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":1398,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-06-12",196.89999,199.080002,196.84,198.44,-0.07,108300,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":322,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2931},"2025-06-11",197.81,198.95,193.69,198.58,0.78,116100,{"date":2935,"open":2936,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-06-10",200.42999,195.71001,197.039993,-3.7,-1.84,161800,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2667,"volume":2949,"transactions":9,"vwap":2947},"2025-06-09",201.25999,201.67,197.57001,200.74001,2.41,158800,{"date":2951,"open":2938,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-06-06",198.47,196.50999,198.33,3.79,1.95,90100,{"date":2959,"open":2960,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-06-05",195.97,193.87,194.53999,-0.75,-0.38,106200,{"date":2967,"open":2968,"high":2880,"low":2969,"close":2970,"change":916,"percent_change":2470,"volume":2971,"transactions":9,"vwap":2970},"2025-06-04",194.81,194,195.28999,84700,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":1509,"percent_change":2780,"volume":2978,"transactions":9,"vwap":2977},"2025-06-03",193.84,195.050003,192.94,194.24001,170600,{"date":2980,"open":2981,"high":2981,"low":2982,"close":2983,"change":1026,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2983},"2025-06-02",192.25,189.88,192.12,0.44,101500,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":1066,"percent_change":1398,"volume":2992,"transactions":9,"vwap":2991},"2025-05-30",190.66,191.89999,188.52,191.28,76900,{"date":2994,"open":2995,"high":2995,"low":2996,"close":2997,"change":1491,"percent_change":2349,"volume":2998,"transactions":9,"vwap":2997},"2025-05-29",193.60001,190.78999,191.53999,121000,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":66,"percent_change":172,"volume":2153,"transactions":9,"vwap":3004},"2025-05-28",193.47,194.41,191.91,192.53,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3008,"change":3010,"percent_change":1947,"volume":3011,"transactions":9,"vwap":3008},"2025-05-27",189.35001,192.58,189.070007,6.49,114400,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":1172,"volume":3019,"transactions":9,"vwap":3017},"2025-05-23",183.31,186.52,183,186.089996,1.16,112800,{"date":3021,"open":3022,"high":3023,"low":3016,"close":3024,"change":417,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3024},"2025-05-22",183.82001,186.14,184.92999,0.08,106700,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-05-21",188.2,188.39999,184.13,184.78999,-3.82,-2.03,115400,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":1786,"percent_change":852,"volume":3042,"transactions":9,"vwap":3041},"2025-05-20",187.5,189.17,187.34,188.61,71200,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3046,"change":215,"percent_change":2159,"volume":3048,"transactions":9,"vwap":3046},"2025-05-19",186.8,188.5,186.39,113700,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3052,"change":3054,"percent_change":2245,"volume":3055,"transactions":9,"vwap":3052},"2025-05-16",187.38,189.28,187,2.24,124700,{"date":3057,"open":3058,"high":3059,"low":3058,"close":3059,"change":3060,"percent_change":1449,"volume":3061,"transactions":9,"vwap":3059},"2025-05-15",183.56,187.039993,3.45,109000,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":2100,"percent_change":72,"volume":3068,"transactions":9,"vwap":3067},"2025-05-14",183.24001,184.17999,181.66,183.59,145500,{"date":3070,"open":3071,"high":3072,"low":3071,"close":3073,"change":915,"percent_change":2049,"volume":3074,"transactions":9,"vwap":3073},"2025-05-13",181.52,184.72,182.98,180700,{"date":3076,"open":3077,"high":3077,"low":3078,"close":3079,"change":1658,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3079},"2025-05-12",182,177.36,180.089996,1.57,143300,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":3088,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3087},"2025-05-09",179.059998,179.089996,175.55,177.3,-1.43,-0.8,74400,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":1104,"volume":3098,"transactions":9,"vwap":3096},"2025-05-08",177.60001,180.21001,176.48,178.73,3.47,142700,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":813,"percent_change":1398,"volume":3105,"transactions":9,"vwap":3104},"2025-05-07",174.92999,176.3,174.39999,175.25999,114200,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3109,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3109},"2025-05-06",174.42999,175.5,172.56,-1.22,-0.69,331300,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":259,"percent_change":3120,"volume":1987,"transactions":9,"vwap":3119},"2025-05-05",176.059998,177.67999,175.69,176.72,-0.25,{"date":3122,"open":3123,"high":3124,"low":3125,"close":3126,"change":3127,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3126},"2025-05-02",175.21001,178.44,174.96001,177.16,3.91,2.26,116500,{"date":3131,"open":3132,"high":3133,"low":3134,"close":3135,"change":2419,"percent_change":976,"volume":3136,"transactions":9,"vwap":3135},"2025-05-01",172.73,174.31,171.22,173.25,84100,{"date":3138,"open":3139,"high":3140,"low":178,"close":3141,"change":3142,"percent_change":2349,"volume":3143,"transactions":9,"vwap":3141},"2025-04-30",169.78999,171.3,170.96001,-0.88,67700,{"date":3145,"open":3146,"high":3147,"low":3146,"close":3148,"change":731,"percent_change":106,"volume":3149,"transactions":9,"vwap":3148},"2025-04-29",169.92999,171.97,171.84,128600,{"date":182,"open":3151,"high":3152,"low":3153,"close":3154,"change":792,"percent_change":510,"volume":3155,"transactions":9,"vwap":3154},170.82001,172.39999,168.2,170.33,50600]