[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XNTK":3,"homepage-market-summary":30,"stock-historical-XNTK":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XNTK","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 NYSE Technology ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0797,0.305688,"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},383.46,387.42,389.89,379.74,390.9,-7.44,-1.9,59672.242112,395.3477,242.73,49113.30809948207,92.2,6542,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"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":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},190,42784,15616340.33297,96.29,"2025-04-28",[185,188,197,207,218,229,240,251,262,273,283,292,301,311,321,332,343,354,365,376,387,398,407,418,429,440,450,461,471,482,493,502,512,522,530,539,550,560,570,579,589,599,607,617,627,637,648,659,670,680,691,702,713,724,735,746,755,766,777,787,798,808,818,829,837,846,853,862,871,880,889,897,906,915,923,930,939,947,956,964,973,981,987,996,1005,1014,1023,1032,1041,1049,1058,1067,1075,1084,1092,1100,1107,1114,1123,1132,1140,1148,1156,1165,1174,1183,1191,1200,1209,1217,1225,1233,1241,1248,1256,1264,1273,1282,1291,1299,1308,1317,1324,1333,1340,1348,1357,1366,1375,1383,1392,1400,1409,1418,1425,1434,1443,1451,1459,1467,1475,1483,1490,1499,1508,1516,1524,1532,1540,1549,1558,1566,1575,1583,1591,1597,1605,1612,1621,1628,1634,1642,1649,1657,1664,1671,1678,1686,1695,1702,1711,1719,1726,1735,1744,1753,1762,1770,1776,1785,1792,1799,1808,1815,1822,1830,1837,1843,1851,1859,1868,1875,1881,1889,1897,1903,1911,1920,1924,1932,1937,1946,1954,1961,1969,1975,1982,1989,1996,2003,2012,2019,2027,2034,2041,2047,2054,2061,2067,2074,2082,2090,2098,2106,2115,2122,2130,2137,2144,2153,2160,2167,2174,2182,2189,2197,2204,2211,2219,2228,2235,2241,2250,2258,2264,2271,2278,2285,2294,2303,2312,2319,2326,2333,2340,2348,2354,2362,2370,2378,2385,2394,2400,2406,2412,2421,2426,2432,2440,2448,2455,2462,2470,2479,2486,2493,2501,2509,2516,2523,2531,2539,2546,2553,2562,2570,2579,2585,2593,2600,2606,2611,2616,2623,2629,2636,2643,2650,2658,2667,2673,2680,2688,2696,2702,2708,2713,2720,2726,2732,2737,2743,2750,2756,2764,2769,2775,2783,2790,2796,2804,2811,2816,2823,2831,2837,2845,2853,2859,2867,2873,2881,2887,2891,2898,2903,2908,2915,2921,2928,2934,2940,2947,2954,2961,2968,2976,2984,2992,3000,3007,3012,3020,3028,3036,3044,3051,3059,3066,3072,3078,3086,3092,3098,3105],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},2789,384.8061,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":158,"volume":194,"transactions":195,"vwap":196},"2026-10-07",387.41,391.15,385.93,-1.66,62150.655329,1874,389.4507,{"date":198,"open":199,"high":25,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",393.34,392.33,392.56,2.09,0.54,46019.021506,1443,393.8916,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",388.92,390.53,388.05,390.47,1.25,0.32,47757.941217,1905,389.7152,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",392.29,392.92,388.64,389.22,3.81,0.99,63538.716753,2267,390.1791,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",383.88,387,380.4,385.41,3.22,0.84,73499.11973,2336,383.827,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",381.51,383.645,381.485,382.19,1.94,0.51,29627.833737,1651,382.6553,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",380.75,382.3203,378.74,380.25,3.4,0.9,39863.609697,1530,380.1659,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-28",379.84,380.92,372.46,376.85,-6.23,-1.63,66664.076701,2315,376.5509,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":205,"vwap":282},"2026-09-25",384.58,385.43,381.65,383.08,0.58,0.15,37409.251812,383.6927,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":225,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",376.58,383.05,382.5,0.26,38277.89474,1471,380.1062,{"date":293,"open":294,"high":294,"low":295,"close":242,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",383.74,377.74,-2.65,-0.69,34759.071563,1526,380.5813,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",379.51,384.59,384.16,3.51,0.92,37850.547939,1228,382.6133,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",371.19,381.79,380.65,15.11,4.13,55087.186676,1547,378.6281,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",364.97,365.74,361.25,365.54,2.57,0.71,52907.839447,1579,363.8088,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",361.95,363.88,361.49,362.97,8.06,2.27,29637.947236,1357,363.2633,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",357.35,358.96,351.74,354.91,0.5,0.14,36151.917023,1405,355.6371,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-15",356.09,357.41,353.84,354.41,-0.3,-0.08,202687.320251,1202,355.6073,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-14",350.6,357.28,350,354.71,-7.14,-1.97,50515.921666,1741,354.8712,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-11",361.33,363.18,360.13,361.85,5.64,1.58,21821.064929,960,362.0862,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-10",356.96,359.66,356.01,356.21,-7.46,-2.05,33900.912266,1474,357.3303,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":279,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-09",361.99,366.22,363.67,0.16,25733.455921,1264,363.8533,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-08",365.45,365.73,361.07,363.09,1.69,0.47,26866.113997,1082,364.1004,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-04",358.43,361.56,357.78,361.4,5.23,1.47,22942.911471,958,360.1451,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-03",351.89,356.68,349.58,356.17,4.51,1.28,18408.135915,934,354.5462,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":173,"volume":447,"transactions":448,"vwap":449},"2026-09-02",350.9,351.82,349.24,351.66,-0.12,43884.621324,2251,350.9199,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-09-01",352.89,354.275,349.75,351.78,-6.9,-1.92,33959.184839,1349,352.1756,{"date":462,"open":463,"high":464,"low":432,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-31",357.3,359.07,358.68,0.65,0.18,14477.015868,834,357.9755,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-28",361.7,363.24,357.44,358.03,-5.98,-1.64,30111.8559,1319,359.0542,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-27",362.71,364.07,360.38,364.01,7.16,2.01,340098.548835,1256,362.1402,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":383,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-26",353.43,357.59,356.85,0.44,22674.235374,976,356.0319,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":459,"vwap":511},"2026-08-25",355.59,358.115,353.7,355.27,3.9,1.11,31796.054805,355.2399,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":193,"volume":519,"transactions":520,"vwap":521},"2026-08-24",352.99,353.07,348.17,351.37,-5.94,36963.823988,1218,351.1575,{"date":523,"open":524,"high":524,"low":507,"close":525,"change":526,"percent_change":361,"volume":527,"transactions":528,"vwap":529},"2026-08-21",360.45,357.31,-0.28,23756.553175,900,356.9874,{"date":531,"open":532,"high":533,"low":534,"close":496,"change":535,"percent_change":536,"volume":537,"transactions":341,"vwap":538},"2026-08-20",355.16,358.82,355.07,0.67,0.19,45278.253223,356.3723,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-19",361.06,362.27,353.05,356.92,-0.7,-0.2,603691.827983,1388,356.8369,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":82,"volume":557,"transactions":558,"vwap":559},"2026-08-18",359.64,361.2847,355.01,357.62,-10.82,30788.638717,1469,357.3551,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":247,"volume":567,"transactions":568,"vwap":569},"2026-08-17",368.93,371.5,368.16,368.44,1.88,16004.945405,979,369.4943,{"date":571,"open":572,"high":572,"low":323,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-14",369.42,366.56,-2.51,-0.68,19828.151575,872,366.2766,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-13",365.02,371.35,369.07,4.38,1.2,53052.686451,1280,370.1547,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-12",367.99,364.36,364.69,4.21,1.17,21015.081722,895,365.9415,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":526,"percent_change":361,"volume":604,"transactions":605,"vwap":606},"2026-08-11",363.01,358.52,360.48,21122.147288,829,360.2956,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":38,"volume":614,"transactions":615,"vwap":616},"2026-08-10",363.47,364.6,360.6,360.76,-1.69,22109.559704,1040,362.6575,{"date":618,"open":619,"high":620,"low":475,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-07",362.66,363.51,362.45,5.66,1.59,37959.663083,1369,361.1579,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":102,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-06",351.99,360.415,350.06,356.79,-0.5,48083.704883,1314,358.1963,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-05",363.1,365.87,358.24,358.58,-2.55,-0.71,50821.78011,1517,361.1861,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-04",351.71,362.65,350.9583,361.13,17.71,5.16,80741.112723,1963,360.4115,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-03",334.37,344.15,332.74,343.42,6.43,1.91,25210.138214,1079,341.6756,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":214,"volume":677,"transactions":678,"vwap":679},"2026-07-31",345.02,346.86,334.49,336.99,1.09,50392.627245,1685,338.8757,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-30",328.64,336.6324,327.23,335.9,18.11,5.7,50537.325199,1556,334.3235,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",327.42,330.13,317.5406,317.79,-9.94,-3.03,51186.806869,1484,322.2376,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-28",327.64,330.23,320.9,327.73,-8.14,-2.42,43384.701221,1525,326.6652,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-27",341.59,341.655,328.67,335.87,-1.95,-0.58,45546.519542,1384,334.0292,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-24",344.47,345.89,336.13,337.82,-8.22,-2.38,29172.296491,1177,340.4526,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-23",347.08,350.59,343.88,346.04,-5.19,-1.48,51419.931871,1283,345.7417,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":698,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-22",347.99,354.495,351.23,-0.86,49425.88998,1035,352.3294,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-21",351.62,354.835,349.69,354.26,11.68,3.41,26246.18265,1178,353.3096,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-20",345.82,348.06,342.11,342.58,1.24,0.36,34508.38945,1138,345.0229,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":742,"volume":784,"transactions":785,"vwap":786},"2026-07-17",335.69,346.4777,332.02,341.34,-5.13,43697.981993,1282,339.6383,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-16",350.88,351.5275,344.52,346.47,-9.99,-2.8,39151.414026,1201,346.7897,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":806,"vwap":807},"2026-07-15",366.37,350.24,356.46,-6.17,-1.7,37922.373617,1148,355.5753,{"date":809,"open":810,"high":811,"low":465,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":816,"vwap":817},"2026-07-14",363.86,364,362.63,4.65,1.3,30122.643078,1007,362.244,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":827,"vwap":828},"2026-07-13",363.15,363.43,356.67,357.98,-10.88,-2.95,27144.954915,954,359.4072,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":112,"volume":836,"transactions":9,"vwap":834},"2026-07-10",368.029999,370.28,364.42001,368.85999,-1.43,33900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-09",369.45999,373.67999,368.25,370.29001,9.12,2.53,71300,{"date":847,"open":848,"high":421,"low":849,"close":850,"change":851,"percent_change":141,"volume":852,"transactions":9,"vwap":850},"2026-07-08",354.32999,353.019989,361.17001,2.46,47800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-07",360.66,361.049988,353,358.70999,-12.09,-3.26,28200,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-06",369.75,375.42999,369.42999,370.79999,7.09,1.95,50400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-07-02",377.14999,379.32001,359.45001,363.70999,-13.06,-3.47,52300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-07-01",382.17999,385.10001,376.72,376.76999,-13.88,-3.55,27100,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-30",380.20999,392.44,390.64999,10.73,2.82,33400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-29",371.56,380.070007,362.51001,379.92001,12.06,3.28,45000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-26",367.16,373.35001,366.10999,367.85999,-8.56,-2.27,48800,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-25",382.95001,365.78,376.42001,8.65,2.35,65500,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":545,"percent_change":146,"volume":929,"transactions":9,"vwap":928},"2026-06-24",368.70999,371.67001,361.51001,367.76999,34900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-23",368.64999,375.16,366.34,368.47,-21.11,-5.42,44900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":176,"volume":946,"transactions":9,"vwap":944},"2026-06-22",389.17999,391.089996,384.92001,389.57999,3.87,54500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-18",382.67001,388.72,381.040009,385.70999,14.1,3.79,36200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":546,"volume":963,"transactions":9,"vwap":961},"2026-06-17",377.51999,381.62,371.54001,371.60999,-0.73,58400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-16",383.39001,385.94,371.67999,372.34,-12.8,-3.32,57000,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-15",380.64001,385.54001,385.14001,16.09,4.36,42400,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":844,"percent_change":141,"volume":972,"transactions":9,"vwap":986},"2026-06-12",365.089996,371.66,362.45001,369.049988,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-11",352.79001,367.23001,352.16,366.51999,16.91,4.84,87700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-10",353.54001,362.82001,348.75,349.60999,-9.57,-2.66,61200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-09",371.029999,371.57999,342.10999,359.17999,-6.64,-1.82,71600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-08",365.22,370.56,362.54999,365.82001,11.99,3.39,71500,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-05",373.29001,373.60001,353.28,353.82999,-29.29,-7.65,102300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-04",375.92999,386.029999,374.019989,383.12,-3.88,-1,78300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":232,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":232},"2026-06-03",391.10999,391.92001,382.66,-0.27,-0.07,53700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-06-02",380.029999,387.51001,379.51001,387.26999,10.1,2.68,62300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-06-01",370.48999,379.79001,369.63,377.17001,6.6,1.78,64500,{"date":1068,"open":834,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-29",372.29999,367.32999,370.57001,5.82,1.6,63900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-28",359.95001,365.92999,357.26999,364.75,5.25,1.46,48700,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-27",364.12,355.79001,359.5,-1.06,-0.29,73300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":257,"volume":1099,"transactions":9,"vwap":1097},"2026-05-26",356.32001,361.32999,355.28,360.56,11.85,91500,{"date":1101,"open":1102,"high":445,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-22",347.35999,348.70999,4.45,1.29,50600,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":127,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-21",338.81,345.20001,344.26001,0.87,29700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-20",335.45001,341.41,335.10999,341.29001,9.92,2.99,51900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-19",329.85001,335.01001,326.17001,331.37,-1.61,-0.48,86800,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-18",339.17999,328.70001,332.98001,-2.98,-0.89,79500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":393,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-15",335.85999,340.10001,333.37,335.95999,-2.17,72000,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":306,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-05-14",340.10999,345.29999,339,343.42001,1.03,72900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-13",339.79999,342.029999,335.32999,339.91,3.99,1.19,54700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-12",338.51999,339.070007,327.67999,335.92001,-6.79,-1.98,71100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-11",341.64999,343.42999,339.23999,342.70999,2.03,0.6,42900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1186},"2026-05-08",332.56,340.67999,331.98001,11.57,3.52,68300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-05-07",331.60999,333.35999,326.56,329.10999,-2.16,-0.65,101200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-05-06",327.92001,331.29001,325.56,331.26999,8.42,2.61,49200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":74,"volume":1216,"transactions":9,"vwap":1214},"2026-05-05",320.45999,324.17999,320.31,322.85001,6.93,54100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":361,"volume":1224,"transactions":9,"vwap":1222},"2026-05-04",317.48001,319.34,314.60999,315.92001,-0.26,93300,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-05-01",312.79001,317.25,316.17999,3.98,1.27,61500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":594,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-30",310.19,312.67001,305.85001,312.20001,1.37,38600,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":945,"percent_change":1231,"volume":1247,"transactions":9,"vwap":1246},"2026-04-29",305.51999,308.01001,303.69,307.98999,51200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1012,"volume":1255,"transactions":9,"vwap":1253},"2026-04-28",303.67999,305.70999,300.73001,304.12,-5.63,77500,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-27",311.079987,307.60999,309.75,-1.19,-0.38,26300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-24",309.67999,311.31,306.89001,310.94,9.79,3.25,51800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-23",302.35001,304.39001,297.32001,301.14999,-3.99,-1.31,51700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-22",302.88,305.17001,301.040009,305.14001,5.95,1.99,68100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":403,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-21",300.26999,302.76999,298.059998,299.19,0.05,90400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-20",299.34,299.92001,295.84,299.029999,0.28,0.09,54600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-17",298.70999,299.88,297.48001,298.75,3.91,1.33,61300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":851,"percent_change":236,"volume":1323,"transactions":9,"vwap":1322},"2026-04-16",293.79001,296.01001,290.79999,294.84,80700,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-15",288.69,292.54999,288,292.38,4.25,1.48,27000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1289,"volume":836,"transactions":9,"vwap":1338},"2026-04-14",285.95999,288.16,284.95999,288.13,5.62,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-13",275.78,282.64001,282.51001,6.07,2.2,36500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-10",276.67999,277.73999,275.70001,276.44,1.45,0.53,72500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-09",273.88,275.01001,271.26001,274.98999,1.41,0.52,58200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-08",276.54999,276.79999,271.45999,273.57999,10.08,3.83,137000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":247,"volume":1382,"transactions":9,"vwap":1380},"2026-04-07",260.87,263.60001,258.019989,263.5,1.34,41600,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-04-06",261.28,263.20001,260.17999,262.16,1.96,0.75,25700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":403,"volume":1399,"transactions":9,"vwap":1397},"2026-04-02",252.77,260.5,252.029999,260.20001,0.42,42800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-04-01",258.23001,262.44,258.089996,259.78,4.5,1.76,30200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-31",248.17999,255.55,247.95,255.28,11.11,4.55,56200,{"date":1419,"open":1420,"high":1421,"low":26,"close":1422,"change":1423,"percent_change":1424,"volume":1240,"transactions":9,"vwap":1422},"2026-03-30",251.31,251.69,244.17,-4.82,-1.94,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-27",252.48,252.63,248.45,248.99001,-5.23,-2.06,45700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-26",259.85999,260,254.039993,254.22,-9.42,-3.57,33300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":202,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-25",264.39999,265.35001,262.31,263.64001,0.8,27500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1261,"volume":1458,"transactions":9,"vwap":1456},"2026-03-24",262.25,263.45001,260.45001,261.54999,-3.16,18900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1162,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-23",264.35999,268.51999,263.37,264.70999,1.53,42700,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-20",265.67001,258.23999,260.72,-5.73,-2.15,23500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":526,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-19",262.079987,267.67001,261.35001,266.45001,-0.1,19000,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1280,"volume":1489,"transactions":9,"vwap":1487},"2026-03-18",269.69,270.88,266.73001,-3.53,41200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-17",269.92999,271.78,269.54001,270.26001,2.08,0.78,16900,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-16",268.57999,270.049988,267.89001,268.17999,3.82,1.44,19100,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1461,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1461},"2026-03-13",266.62,269.26999,263.70999,-0.81,-0.31,39000,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-12",269.14999,265.049988,265.17001,-6.3,-2.32,27800,{"date":1525,"open":1526,"high":1527,"low":1502,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-11",272.54001,274.14999,271.47,1.23,0.46,23000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":67,"volume":1539,"transactions":9,"vwap":1537},"2026-03-10",271.26999,273.42001,269.12,270.23999,-0.14,63800,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-03-09",262.20999,270.85999,261.070007,270.38,4.52,1.7,31800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-03-06",266.32999,270.28,264.94,265.85999,-4.66,-1.72,46300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":425,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-03-05",268.34,273,266.64999,270.51999,0.55,28800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-03-04",264.87,269.84,264.51001,269.049988,6.31,2.4,37500,{"date":1576,"open":1437,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-03-03",264.10001,257.049988,262.73999,-4.98,-1.86,50700,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":526,"volume":1590,"transactions":9,"vwap":1588},"2026-03-02",262.98001,268.48001,262.60999,267.72,-0.76,47200,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1586,"change":1595,"percent_change":38,"volume":1596,"transactions":9,"vwap":1586},"2026-02-27",265.23999,268.72,-1.28,16400,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-26",272.19,265.67999,269.76001,-2.64,-0.97,29200,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":202,"volume":1611,"transactions":9,"vwap":1609},"2026-02-25",268.76001,272.60001,272.39999,5.58,22500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-24",264.54001,267.64999,264.26001,266.82001,4.08,1.55,20000,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1579,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1579},"2026-02-23",267.51001,261.23999,-6.97,-2.58,52000,{"date":1629,"open":1630,"high":1370,"low":1631,"close":1632,"change":595,"percent_change":498,"volume":1633,"transactions":9,"vwap":1632},"2026-02-20",266.70001,266.39999,269.70999,27600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":38,"volume":1641,"transactions":9,"vwap":1639},"2026-02-19",267.54999,268.88,266.37,268.54001,-1.27,30400,{"date":1643,"open":1631,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1105,"volume":1648,"transactions":9,"vwap":1646},"2026-02-18",271.70999,265.79001,269.81,3.43,25100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":158,"volume":1656,"transactions":9,"vwap":1654},"2026-02-17",265.26001,267.84,262.29001,266.38,-1.13,35200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1623,"change":844,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1623},"2026-02-13",266.10999,269.67999,265.41,0.95,21600,{"date":1665,"open":1608,"high":1608,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-12",263.81,264.98001,-7.71,-2.83,38100,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":446,"volume":1677,"transactions":9,"vwap":1675},"2026-02-11",276.64001,269.10001,272.69,-0.33,24100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":720,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-02-10",274.89999,275.91,272.73001,273.019989,-0.21,18600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-09",268.42999,275.10001,267.23999,273.60001,3.86,1.43,21800,{"date":1696,"open":1445,"high":1697,"low":1445,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-06",270.31,269.73999,8.17,3.12,79900,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-05",262.51001,265.56,259.73001,261.57001,-4.04,-1.52,34300,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-02-04",273.59,262.14999,265.60999,-11.2,-4.05,68900,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":794,"volume":1725,"transactions":9,"vwap":1723},"2026-02-03",285.76999,272.95999,276.81,-7.97,36800,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-02-02",281.60999,286.70999,281.51999,284.78,3.09,1.1,31900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-30",287.29001,288.17999,280.73999,281.69,-7.6,-2.63,18800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-29",290.51999,290.75,282.45999,289.29001,-1.08,-0.37,64300,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-28",291.14001,292.28,289.79999,290.37,1.06,0.37,24000,{"date":1763,"open":1336,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-27",289.91,287.17001,289.31,3.78,1.32,25300,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":772,"percent_change":498,"volume":1775,"transactions":9,"vwap":1774},"2026-01-26",284.28,286.64001,285.53,31700,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-23",283.44,285.51999,282.14999,284.29001,-1.17,-0.41,31200,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1154,"volume":1791,"transactions":9,"vwap":1789},"2026-01-22",287.48001,284.19,285.45999,2.9,22400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1330,"percent_change":1465,"volume":1798,"transactions":9,"vwap":1797},"2026-01-21",280.17999,284.51999,279.079987,282.56,45300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-20",280.029999,282.67001,278,278.31,-6.32,-2.22,28400,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":67,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2026-01-16",287.73001,283.29999,284.63,-0.02,28700,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1355,"volume":1821,"transactions":9,"vwap":1819},"2026-01-15",288.85001,284.60999,284.67999,1.49,76700,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-14",286.73001,280.39999,283.19,-4.51,-1.57,39300,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":526,"volume":1332,"transactions":9,"vwap":1835},"2026-01-13",288.91,290,286.95999,287.70001,-0.8,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":623,"percent_change":1564,"volume":1842,"transactions":9,"vwap":1841},"2026-01-12",285.12,289.48001,288.5,32300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1820,"volume":1850,"transactions":9,"vwap":1848},"2026-01-09",283.48001,287.44,282.39999,286.91,4.22,18300,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2026-01-08",285.35001,281.13,282.69,-2.71,-0.95,22600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-07",285.14999,287.23999,284.79001,285.39999,-0.52,-0.18,39600,{"date":1869,"open":1870,"high":1871,"low":1826,"close":1872,"change":235,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2026-01-06",283.42999,286.38,285.92001,1.14,50100,{"date":1876,"open":1845,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":676,"volume":1290,"transactions":9,"vwap":1879},"2026-01-05",285.20999,282.35999,282.70001,3.06,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1407,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2026-01-02",282.12,282.85001,278.12,279.64001,0.63,19900,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-31",281,277.79999,277.88,-2.77,-0.99,15300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1901,"change":1589,"percent_change":1046,"volume":1902,"transactions":9,"vwap":1901},"2025-12-30",281.45001,282.37,280.64999,30500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1783,"volume":1910,"transactions":9,"vwap":1908},"2025-12-29",280.45001,281.94,280.19,281.41,-1.16,63000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-26",282.76001,283.23001,281.91,282.57001,0.01,0,9800,{"date":1921,"open":1730,"high":1343,"low":1730,"close":1797,"change":535,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1797},"2025-12-24",0.24,7600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1927,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1927},"2025-12-23",280.23999,281.89001,279.38,0.85,0.3,53600,{"date":1933,"open":1934,"high":1343,"low":1907,"close":1935,"change":1936,"percent_change":1181,"volume":1620,"transactions":9,"vwap":1935},"2025-12-22",282.59,281.040009,1.67,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-19",275.60001,280.17001,275.57999,279.37,6.29,2.3,32100,{"date":1947,"open":1948,"high":1949,"low":1675,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-18",274.13,275.35999,273.079987,5.74,2.15,46700,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1272,"transactions":9,"vwap":1958},"2025-12-17",276.10001,267.10001,267.34,-7.66,-2.79,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1917,"volume":1968,"transactions":9,"vwap":1966},"2025-12-16",273.64999,275.89001,272.38,275,0.03,49300,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1909,"volume":1106,"transactions":9,"vwap":1973},"2025-12-15",279.57999,274.85999,274.97,-3.23,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1856,"volume":1981,"transactions":9,"vwap":1979},"2025-12-12",284.48999,276.87,278.20001,-7.76,63400,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1335,"change":643,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1335},"2025-12-11",284.88,286.059998,281.01001,-0.88,39500,{"date":1990,"open":1991,"high":1757,"low":1992,"close":1993,"change":1994,"percent_change":141,"volume":1995,"transactions":9,"vwap":1993},"2025-12-10",286.14001,284.32999,288.51001,1.97,35500,{"date":1997,"open":1998,"high":1999,"low":1778,"close":2000,"change":2001,"percent_change":1355,"volume":2002,"transactions":9,"vwap":2000},"2025-12-09",284.35001,286.75,286.54001,1.52,20100,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-08",286.44,287.5,283.70999,285.019989,0.49,0.17,31600,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":2017,"percent_change":1154,"volume":2018,"transactions":9,"vwap":2016},"2025-12-05",283.26001,286.5,284.53,2.91,50000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":1684,"volume":2026,"transactions":9,"vwap":2024},"2025-12-04",282.10999,282.20999,280.10999,281.62,-0.59,31500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2022,"change":2032,"percent_change":1449,"volume":2033,"transactions":9,"vwap":2022},"2025-12-03",279.34,282.23001,277.35999,2.25,68700,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":945,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-12-02",277.42001,281.089996,279.95999,1.4,43400,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1306,"percent_change":1967,"volume":1995,"transactions":9,"vwap":2046},"2025-12-01",273.29001,277.12,272.39001,276.089996,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2050,"change":2052,"percent_change":436,"volume":2053,"transactions":9,"vwap":2050},"2025-11-28",273.51001,276,272.88,3.48,20900,{"date":2055,"open":1361,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":383,"volume":2060,"transactions":9,"vwap":2058},"2025-11-26",273.23999,270.17001,272.51999,4.24,58900,{"date":2062,"open":1487,"high":1607,"low":2063,"close":2064,"change":1564,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-25",262.45999,268.28,0.21,44400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1271,"volume":1515,"transactions":9,"vwap":2072},"2025-11-24",262.10001,268.47,262.089996,267.73001,8.43,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":1390,"volume":2081,"transactions":9,"vwap":2079},"2025-11-21",257.76999,261.82001,251.74001,259.29999,1.92,119000,{"date":2083,"open":1963,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-11-20",275.60999,256.78,257.38,-10.44,-3.9,118200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2065,"volume":2097,"transactions":9,"vwap":2095},"2025-11-19",267.32999,271.079987,265.5,267.82001,0.57,58000,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":1323,"transactions":9,"vwap":2103},"2025-11-18",268.26999,269.60001,264,267.25,-3.25,-1.2,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-11-17",272.94,276.92001,268.92999,270.5,-4.11,-1.5,74500,{"date":2116,"open":2117,"high":1893,"low":2118,"close":2119,"change":2120,"percent_change":173,"volume":2121,"transactions":9,"vwap":2119},"2025-11-14",268.029999,267.56,274.60999,-0.09,44000,{"date":2123,"open":1740,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-13",282.040009,270,274.70001,-8.15,-2.88,46900,{"date":2131,"open":2132,"high":2132,"low":2133,"close":1884,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1884},"2025-11-12",285.42999,281.70999,0.11,0.04,39400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":742,"volume":1641,"transactions":9,"vwap":2142},"2025-11-11",284.98001,285.26999,281.34,282.73999,-4.25,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-10",285.19,289.029999,284.48001,286.98999,8.24,2.96,40800,{"date":2154,"open":1979,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1198,"volume":2159,"transactions":9,"vwap":2157},"2025-11-07",279.44,271.89001,278.75,-1.81,59200,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":477,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-11-06",287.079987,279.60001,280.56,-2.09,117900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2000,"change":2172,"percent_change":1082,"volume":2173,"transactions":9,"vwap":2000},"2025-11-05",282.66,288.26999,282.44,4.11,77000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-04",285.089996,288.28,282.42999,-10.78,-3.68,46800,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":383,"percent_change":203,"volume":2188,"transactions":9,"vwap":2187},"2025-11-03",294.60999,294.66,290.82999,293.20999,37800,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1994,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-10-31",293.32001,293.98001,289.5,291.63,0.68,46400,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2201,"change":2202,"percent_change":269,"volume":2203,"transactions":9,"vwap":2201},"2025-10-30",292.48001,293.60001,289.66,-4.8,43700,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1082,"percent_change":349,"volume":2210,"transactions":9,"vwap":2209},"2025-10-29",295.34,295.79001,292.76001,294.45999,50900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":168,"volume":2218,"transactions":9,"vwap":2216},"2025-10-28",292.81,294.35001,292.17999,293,0.34,86100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-10-27",291.12,292.76999,289.39001,292.66,6.38,2.23,44200,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":2233,"percent_change":2234,"volume":1775,"transactions":9,"vwap":2232},"2025-10-24",284.92999,287.20999,286.28,4.87,1.73,{"date":2236,"open":2237,"high":2238,"low":2237,"close":1908,"change":2239,"percent_change":1065,"volume":2240,"transactions":9,"vwap":1908},"2025-10-23",275.51999,281.67999,4.91,35300,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-22",280.040009,280.44,272.98001,276.5,-4.31,-1.53,40200,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":112,"volume":2257,"transactions":9,"vwap":2255},"2025-10-21",281.88,282.19,279.75,280.81,-1.11,25400,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1162,"percent_change":1506,"volume":1710,"transactions":9,"vwap":2263},"2025-10-20",280.14001,283.049988,280,281.92001,{"date":2265,"open":2266,"high":2157,"low":2267,"close":2268,"change":403,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-10-17",275.92999,274.54001,277.92999,0.06,25500,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1198,"percent_change":2277,"volume":1466,"transactions":9,"vwap":2276},"2025-10-16",281.56,282.22,276.35001,277.76999,-0.23,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1162,"percent_change":1354,"volume":2284,"transactions":9,"vwap":2283},"2025-10-15",278.92001,280.26001,274.92999,278.42001,32000,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-14",272.57001,277.57999,270.64001,274.42999,-2.86,-1.03,35700,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-13",275.76999,277.45001,273.87,277.29001,8.79,3.27,34600,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-10",281.37,282.089996,267.69,268.5,-12.98,-4.61,63700,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1198,"volume":2318,"transactions":9,"vwap":2316},"2025-10-09",282.39001,279.82001,281.48001,-1.83,31000,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":2324,"percent_change":2325,"volume":1814,"transactions":9,"vwap":2323},"2025-10-08",278.91,283.42001,283.31,4.59,1.65,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":95,"percent_change":1039,"volume":2332,"transactions":9,"vwap":2331},"2025-10-07",283.32999,284.14001,278.029999,278.72,64800,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":509,"volume":955,"transactions":9,"vwap":2338},"2025-10-06",283.39001,284.64999,281.28,281.53,3.08,{"date":2341,"open":2342,"high":2343,"low":2109,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-10-03",280.54999,281.25,278.45001,-1.37,-0.49,21900,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2315,"change":2352,"percent_change":2353,"volume":929,"transactions":9,"vwap":2315},"2025-10-02",280.34,277.48001,2.69,0.97,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-10-01",270.98001,277.39001,277.13,4.9,1.8,34100,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":446,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-09-30",272.01001,272.67999,270.35001,272.23001,-0.04,74600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":1710,"transactions":9,"vwap":2375},"2025-09-29",272.12,274.16,272,272.35001,2.65,0.98,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1112,"percent_change":214,"volume":2384,"transactions":9,"vwap":2383},"2025-09-26",269.57999,269.89001,267.41,269.70001,34200,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-25",266.98001,269.48001,265.54001,268.82999,-1.54,-0.57,242600,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2134,"percent_change":2135,"volume":2053,"transactions":9,"vwap":2399},"2025-09-24",271.51001,271.73999,269.53,270.37,{"date":2401,"open":2402,"high":2403,"low":2381,"close":1495,"change":2404,"percent_change":633,"volume":2405,"transactions":9,"vwap":1495},"2025-09-23",272.16,272.54999,-1.36,21200,{"date":2407,"open":2408,"high":2409,"low":2125,"close":2410,"change":1180,"percent_change":1390,"volume":2411,"transactions":9,"vwap":2410},"2025-09-22",270.29001,272.029999,271.62,20300,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-19",268.60999,270.39999,267.67999,269.59,1.77,0.66,20600,{"date":2422,"open":2423,"high":1674,"low":1645,"close":2095,"change":2424,"percent_change":2425,"volume":1807,"transactions":9,"vwap":2095},"2025-09-18",266.88,4.99,1.9,{"date":2427,"open":2428,"high":1378,"low":2429,"close":2430,"change":2431,"percent_change":1306,"volume":2361,"transactions":9,"vwap":2430},"2025-09-17",262.75,259.54999,262.82999,0.23,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1530,"volume":2439,"transactions":9,"vwap":2437},"2025-09-16",262.91,263.54001,261.41,262.60001,1.21,21500,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-15",258.70999,261.70999,261.39001,3.96,1.54,29400,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2195,"percent_change":288,"volume":2454,"transactions":9,"vwap":2453},"2025-09-12",257.28,257.82001,256.39001,257.42999,12200,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":2460,"percent_change":2461,"volume":2188,"transactions":9,"vwap":2459},"2025-09-11",255.86,258.45001,256.75,1.57,0.62,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1416,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-09-10",255.64999,256.62,254.39,255.17999,1.82,31400,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-09",249.22,250.78999,248.58,250.63,2.04,0.82,22300,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":425,"volume":1263,"transactions":9,"vwap":2484},"2025-09-08",247.17,248.83,247.070007,248.59,3.6,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":1994,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-09-05",246.19,241.86,244.99001,0.81,12600,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":1850,"transactions":9,"vwap":2498},"2025-09-04",240.53,243.11,239.5,243.020004,1.84,0.76,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":676,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-09-03",241.16,241.64999,239.99001,241.17999,0.45,21100,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1556,"percent_change":644,"volume":2515,"transactions":9,"vwap":2514},"2025-09-02",237.0099945,240.11,236.22,240.089996,13800,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":66,"volume":2522,"transactions":9,"vwap":2520},"2025-08-29",244.39,241,241.81,-3.19,12500,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":258,"volume":2530,"transactions":9,"vwap":2528},"2025-08-28",243.42,245.17999,242.98,245,2.18,17900,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1223,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-08-27",242.67999,243.34,242.16,242.82001,-0.11,18000,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2543,"change":1331,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-08-26",241.61,243.89,243.080002,0.61,19800,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1676,"percent_change":1538,"volume":2552,"transactions":9,"vwap":2551},"2025-08-25",241.48,242.59,240.050003,241.60001,37900,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-22",237.64999,242.96001,237.61,241.92999,5.14,2.17,33600,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":1676,"volume":2569,"transactions":9,"vwap":2567},"2025-08-21",236.59,238.059998,235.64999,236.78999,-0.78,15200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-20",237,237.63,232.82001,237.57001,-1.8,-0.75,40000,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2158,"volume":2361,"transactions":9,"vwap":2583},"2025-08-19",244.25999,239.029999,239.37,-4.41,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":403,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-08-18",242.8,243.98,242.45,243.78,0.07,60100,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":1138,"volume":1523,"transactions":9,"vwap":2598},"2025-08-15",245.25,246.14,243.21001,243.62,-2.2,{"date":2601,"open":2602,"high":2603,"low":2518,"close":2603,"change":2568,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-08-14",244.7,245.82001,-0.32,11100,{"date":2607,"open":2608,"high":2608,"low":2609,"close":2610,"change":2277,"percent_change":2120,"volume":1099,"transactions":9,"vwap":2610},"2025-08-13",249.039993,246.27,246.60001,{"date":2612,"open":2581,"high":2613,"low":2614,"close":2613,"change":224,"percent_change":2460,"volume":2615,"transactions":9,"vwap":2613},"2025-08-12",246.83,242.67,12700,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2498,"change":2621,"percent_change":1538,"volume":2622,"transactions":9,"vwap":2498},"2025-08-11",244.16,245.67999,242.25999,-0.34,19400,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2626,"change":2627,"percent_change":1929,"volume":2628,"transactions":9,"vwap":2626},"2025-08-08",242.089996,243.36,2.05,11900,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":489,"percent_change":236,"volume":2635,"transactions":9,"vwap":2634},"2025-08-07",242.039993,243.28999,239.28999,241.31,18500,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2639,"change":2641,"percent_change":1936,"volume":2642,"transactions":9,"vwap":2639},"2025-08-06",236.35001,239.3,235.97,3.94,14900,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":96,"percent_change":1514,"volume":2649,"transactions":9,"vwap":2648},"2025-08-05",237.78,238.72,234.72,235.36,16600,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-08-04",234.24001,236.11,236.10001,4.78,2.07,60400,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-08-01",233.13,233.37,230,231.32001,-5.31,-2.24,29100,{"date":2668,"open":2669,"high":2669,"low":2670,"close":2671,"change":860,"percent_change":2404,"volume":2672,"transactions":9,"vwap":2671},"2025-07-31",240.53999,236.33,236.63,27900,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":446,"percent_change":67,"volume":2679,"transactions":9,"vwap":2678},"2025-07-30",239.92999,240.87,239.33,239.89,10700,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":575,"volume":2687,"transactions":9,"vwap":2685},"2025-07-29",242.33,242.91,239.92,240.0099945,-1.65,14000,{"date":2689,"open":2690,"high":2691,"low":2519,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-07-28",241.50999,242.11,241.66,1.89,0.79,11200,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2700,"change":2431,"percent_change":53,"volume":2701,"transactions":9,"vwap":2700},"2025-07-25",238.57001,240.25999,239.77,7700,{"date":2703,"open":2704,"high":2704,"low":2705,"close":2706,"change":2065,"percent_change":1306,"volume":2707,"transactions":9,"vwap":2706},"2025-07-24",240.14,238.98,239.53999,15000,{"date":2709,"open":2497,"high":2710,"low":2711,"close":2677,"change":328,"percent_change":1930,"volume":2712,"transactions":9,"vwap":2677},"2025-07-23",239.96001,238,22000,{"date":2714,"open":2715,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2105,"volume":2719,"transactions":9,"vwap":2717},"2025-07-22",241.050003,236.97,238.62,-2.89,14700,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2690,"change":772,"percent_change":1364,"volume":2725,"transactions":9,"vwap":2690},"2025-07-21",240.84,242.85001,240.81,14500,{"date":2727,"open":2728,"high":2728,"low":2729,"close":2730,"change":2392,"percent_change":2731,"volume":1596,"transactions":9,"vwap":2730},"2025-07-18",242.53,239.82001,240.27,-0.24,{"date":2733,"open":2639,"high":2634,"low":2734,"close":2722,"change":122,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2722},"2025-07-17",239,0.88,62000,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":446,"percent_change":67,"volume":2210,"transactions":9,"vwap":2742},"2025-07-16",238.42,238.97,235.50999,238.73,{"date":2744,"open":2745,"high":2745,"low":2746,"close":2747,"change":2325,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-07-15",240.070007,238.82001,238.85001,0.7,17600,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":151,"percent_change":117,"volume":1685,"transactions":9,"vwap":2755},"2025-07-14",236.37,237.52,235.91,237.2,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":112,"volume":2763,"transactions":9,"vwap":2761},"2025-07-11",236.67,237.25999,236.080002,236.47,-0.92,18700,{"date":2765,"open":2766,"high":2766,"low":2767,"close":2768,"change":633,"percent_change":1684,"volume":2679,"transactions":9,"vwap":2768},"2025-07-10",238.96001,236.49001,237.39,{"date":2770,"open":2771,"high":2711,"low":2772,"close":2773,"change":509,"percent_change":414,"volume":2774,"transactions":9,"vwap":2773},"2025-07-09",237.50999,236.60001,237.89,9900,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2507,"volume":2782,"transactions":9,"vwap":2780},"2025-07-08",237.17999,237.55,236.39,236.78,1.07,12100,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2391,"percent_change":1198,"volume":2789,"transactions":9,"vwap":2788},"2025-07-07",236.19,236.44,234.53,235.71001,67700,{"date":2791,"open":2792,"high":2793,"low":2792,"close":2794,"change":2795,"percent_change":2353,"volume":2347,"transactions":9,"vwap":2794},"2025-07-03",235.8,237.66,237.25,2.28,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":413,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-07-02",233.070007,235,232.2,234.97,0.72,37000,{"date":2805,"open":2806,"high":2653,"low":2807,"close":2808,"change":2809,"percent_change":613,"volume":2810,"transactions":9,"vwap":2808},"2025-07-01",236.050003,231.34,233.28,-4,106600,{"date":2812,"open":2813,"high":2814,"low":2760,"close":2814,"change":921,"percent_change":176,"volume":2815,"transactions":9,"vwap":2814},"2025-06-30",236.83,237.28,33500,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2731,"volume":1775,"transactions":9,"vwap":2821},"2025-06-27",235.57001,236.77,234.089996,234.92999,-0.56,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":246,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-06-26",233.7,235.53999,233.31,235.49001,0.83,16100,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":1917,"percent_change":1918,"volume":1489,"transactions":9,"vwap":2836},"2025-06-25",234.92,235.22,233.080002,233.55,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2666,"transactions":9,"vwap":2842},"2025-06-24",230.27,233.8,229.77,233.53999,6.7,2.95,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2852,"volume":2405,"transactions":9,"vwap":2850},"2025-06-23",224.23,227.2,223.85001,226.84,2.64,1.18,{"date":2854,"open":2855,"high":2855,"low":2856,"close":2857,"change":269,"percent_change":2858,"volume":1596,"transactions":9,"vwap":2857},"2025-06-20",227.8,223.35001,224.2,-0.72,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":633,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-06-18",227.080002,227.75,225.14,225.83,-0.22,12300,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":804,"percent_change":2577,"volume":2615,"transactions":9,"vwap":2872},"2025-06-17",227.020004,229,225.81,226.33,{"date":2874,"open":2875,"high":2876,"low":2875,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-06-16",226.31,228.55,228.029999,4.73,2.12,14600,{"date":2882,"open":2883,"high":2884,"low":2883,"close":2885,"change":2886,"percent_change":1709,"volume":2719,"transactions":9,"vwap":2885},"2025-06-13",223.11,225.67,223.3,-3.44,{"date":2888,"open":2872,"high":2889,"low":2872,"close":2890,"change":773,"percent_change":403,"volume":2628,"transactions":9,"vwap":2890},"2025-06-12",228,226.74001,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":146,"percent_change":361,"volume":2897,"transactions":9,"vwap":2896},"2025-06-11",227.53999,228.42,225.61,226.38,15900,{"date":2899,"open":2863,"high":2900,"low":2901,"close":2902,"change":2693,"percent_change":236,"volume":2635,"transactions":9,"vwap":2902},"2025-06-10",227.039993,224.13,226.57001,{"date":2904,"open":2905,"high":2906,"low":2856,"close":2907,"change":2360,"percent_change":2491,"volume":1791,"transactions":9,"vwap":2907},"2025-06-09",223.78999,225.64999,224.67999,{"date":2909,"open":2910,"high":2911,"low":2910,"close":2912,"change":1880,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2912},"2025-06-06",222.14999,223.56,222.88,1.39,10200,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2292,"percent_change":38,"volume":2622,"transactions":9,"vwap":2920},"2025-06-05",221.63,223.72,218.69,219.82001,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":509,"percent_change":247,"volume":2927,"transactions":9,"vwap":2926},"2025-06-04",220.57001,221.23,219.28999,220.85001,15800,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":1944,"percent_change":1759,"volume":2569,"transactions":9,"vwap":2933},"2025-06-03",217.88,220.96001,217.39999,219.74001,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":425,"percent_change":2195,"volume":2687,"transactions":9,"vwap":2939},"2025-06-02",214.81,217.7,214.28,217.44,{"date":2941,"open":2942,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2270,"transactions":9,"vwap":2944},"2025-05-30",216.25,211.86,215.97,-0.35,-0.16,{"date":2948,"open":2949,"high":2949,"low":2950,"close":2951,"change":1039,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2951},"2025-05-29",220.55,215.85001,216.32001,-0.46,12900,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":751,"percent_change":112,"volume":2960,"transactions":9,"vwap":2959},"2025-05-28",218.3,218.66,216.88,217.32001,17200,{"date":2962,"open":2963,"high":2964,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-05-27",215.5,218.17999,3.97,1.85,8800,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":719,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},"2025-05-23",213.22,214.52,212.78999,214.21001,-0.9,14100,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":1887,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2981},"2025-05-22",215.89999,217.33,215.53,216.16,0.29,11500,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2980,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2980},"2025-05-21",217.64999,220.24001,214.72,-3.91,-1.78,115400,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2822,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2997},"2025-05-20",219.39999,219.53,218,219.44,-0.25,46000,{"date":3001,"open":3002,"high":3003,"low":3002,"close":3004,"change":3005,"percent_change":2946,"volume":3006,"transactions":9,"vwap":3004},"2025-05-19",216.83,220.36,220,-0.36,11600,{"date":3008,"open":3009,"high":3003,"low":3010,"close":3003,"change":2477,"percent_change":1760,"volume":3011,"transactions":9,"vwap":3003},"2025-05-16",220.14,218.92,11400,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":163,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3017},"2025-05-15",219.3,220.84,218.039993,219.53999,-0.61,24600,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":2500,"percent_change":3026,"volume":3027,"transactions":9,"vwap":3025},"2025-05-14",221,222.050003,219.78,220.88,0.35,33800,{"date":3029,"open":3030,"high":3031,"low":2936,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-05-13",215.48,220.71001,220.12,5.48,2.55,24300,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3039,"change":3041,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3039},"2025-05-12",214.39999,214.64,212.22,9.88,4.83,31100,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":67,"percent_change":1813,"volume":3050,"transactions":9,"vwap":3049},"2025-05-09",206.21001,206.71001,204.12,204.75999,72700,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":3058,"volume":2666,"transactions":9,"vwap":3056},"2025-05-08",204.7,206.81,203.42,204.81,2.78,1.38,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":1231,"percent_change":1887,"volume":3065,"transactions":9,"vwap":3064},"2025-05-07",200.59,202.60001,200.11,202.029999,26000,{"date":3067,"open":3068,"high":3069,"low":3068,"close":3070,"change":3071,"percent_change":1750,"volume":1498,"transactions":9,"vwap":3070},"2025-05-06",199.58,201.72,200.75999,-2.19,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":1857,"percent_change":38,"volume":1332,"transactions":9,"vwap":3077},"2025-05-05",201.91,204.42999,201.14,202.95,{"date":3079,"open":3080,"high":3081,"low":3080,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-02",202.050003,204.77,203.89999,5.41,2.73,23900,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":623,"percent_change":2491,"volume":1850,"transactions":9,"vwap":3091},"2025-05-01",199.71001,200.7,198.11,198.49001,{"date":3093,"open":3094,"high":3095,"low":179,"close":3096,"change":151,"percent_change":1760,"volume":3097,"transactions":9,"vwap":3096},"2025-04-30",191.39999,197.039993,196.89999,37400,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":2477,"percent_change":1398,"volume":3104,"transactions":9,"vwap":3103},"2025-04-29",195.94,196.94,194.92,196.17,48000,{"date":183,"open":3106,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":3111,"volume":1769,"transactions":9,"vwap":3109},195.10001,195.97,192.28999,195.35001,0.25,0.13]