[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLH":3,"homepage-market-summary":31,"stock-historical-CLH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Clean Harbors, Inc","NYSE",null,"HAZARDOUS WASTE MANAGEMENT","Clean Harbors Inc is an environmental and industrial services provider that provides parts cleaning and related environmental services to commercial, industrial, and automotive customers. Its business segments are Environmental Services and Safety-Kleen Sustainability Solutions. Environmental Services includes waste collection, transportation, treatment, recycling, and disposal, along with industrial maintenance services. Safety-Kleen Sustainability Solutions provides used oil collection and manufactures base oil, vacuum gas oil, and lubricants. The company generates the majority of its revenues from the Environmental Services segment and operates in the United States, with maximum revenue, and Canada.","22,591","Norwell, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},318.51,313.59,319.8,312.7119,312.51,6,1.92,375833.533717,15585,318.5163,335.94,201.34,514478.362772992,87.1,9198,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},465343,169850090.693248,52.85,"2025-04-22",[182,183,192,203,214,225,236,247,258,269,280,290,301,312,323,334,345,355,366,377,388,399,408,418,427,437,448,458,469,479,489,500,511,522,532,543,553,564,575,584,594,604,615,626,636,647,658,668,678,689,700,710,721,732,742,749,758,766,772,778,786,794,802,810,819,827,836,844,850,858,865,873,882,890,899,908,917,926,933,941,950,959,968,976,985,994,1003,1010,1018,1026,1035,1044,1053,1060,1069,1078,1086,1094,1103,1112,1120,1128,1137,1146,1154,1162,1171,1179,1188,1194,1201,1210,1219,1228,1237,1245,1253,1260,1269,1278,1285,1292,1298,1305,1314,1323,1332,1340,1348,1357,1364,1372,1381,1389,1398,1406,1414,1423,1431,1438,1445,1454,1461,1469,1477,1486,1495,1503,1511,1519,1528,1535,1544,1552,1559,1565,1573,1581,1590,1598,1606,1615,1624,1632,1640,1649,1656,1664,1671,1680,1688,1696,1703,1710,1717,1724,1732,1740,1748,1757,1765,1772,1780,1789,1797,1806,1815,1823,1832,1840,1849,1857,1865,1872,1880,1889,1897,1904,1912,1921,1930,1937,1943,1949,1956,1964,1973,1981,1990,1998,2007,2015,2022,2031,2040,2049,2057,2066,2074,2082,2091,2098,2106,2114,2121,2128,2136,2145,2151,2157,2166,2175,2184,2193,2201,2210,2218,2227,2235,2243,2251,2258,2265,2274,2283,2291,2298,2306,2313,2321,2329,2336,2343,2350,2357,2363,2370,2378,2385,2392,2399,2405,2413,2420,2427,2433,2441,2447,2454,2462,2471,2480,2488,2495,2504,2512,2521,2527,2534,2542,2550,2558,2565,2571,2578,2587,2595,2604,2613,2620,2626,2631,2638,2646,2653,2660,2668,2677,2684,2690,2698,2704,2713,2719,2728,2734,2739,2747,2754,2760,2767,2773,2781,2786,2791,2798,2804,2810,2817,2823,2828,2836,2844,2850,2856,2863,2870,2877,2885,2892,2899,2906,2911,2919,2925,2931,2937,2943,2949,2955,2961,2968,2976,2981,2988,2992,2998,3005,3011,3017,3022,3027,3034,3042,3049,3055,3063,3072,3080,3088,3094,3101,3108,3114,3119],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":39,"volume":189,"transactions":190,"vwap":191},"2026-10-01",310,313.9,308.32,2.28,325903.173979,14582,311.5902,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",312.49,313.29,308.47,310.23,-1.45,-0.47,419871.816927,12852,310.896,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",310.04,313.385,309.68,311.68,-1.58,-0.5,282954.294452,13258,311.1669,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",313.19,315.75,312.09,313.26,0.22,0.07,347164.197521,13394,313.3105,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",315.51,316.63,311.11,313.04,-3.03,-0.96,310530.814301,12220,313.2373,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",314.22,318.78,313.65,316.07,2.92,0.93,437347.098514,14878,316.6028,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",313.35,315.49,310.69,313.15,0.3,0.1,429887.751163,13894,312.8166,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",312.54,314.56,310.65,312.85,1.42,0.46,481073.665954,14921,313.1423,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",315.35,317.65,309.81,311.43,-4.37,-1.38,447068.532925,14804,312.694,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":123,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",317.18,317.5,311.88,315.8,0.08,538244.468836,12162,315.3867,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",320.94,322.27,315.22,315.55,-3.41,-1.07,345773.835813,11957,316.5269,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",318.5,325.47,317.17,318.96,0.76,0.24,521606.711237,20043,320.8539,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",323.12,323.99,317.73,318.2,-4.79,-1.48,367717.472336,13112,320.102,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",324.63,325.92,319.74,322.99,0.17,0.05,360343.916899,14576,322.567,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",321.23,323.19,317.64,322.82,1.88,0.59,241014.836413,11363,321.8827,{"date":346,"open":347,"high":348,"low":349,"close":292,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",316,323.78,314,5.24,1.66,382155.713336,14497,320.6926,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",318.81,321.03,314.0901,315.7,-1.43,-0.45,344410.248842,14459,316.8921,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",316.69,319.21,314.29,317.13,0.03,0.01,405236.299703,14766,316.9191,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",315.62,318.84,314.87,317.1,-1.55,-0.49,224420.969084,12705,316.8444,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",317.26,320.26,314.57,318.65,3.43,1.09,273550.461949,11261,318.3381,{"date":400,"open":401,"high":402,"low":403,"close":294,"change":404,"percent_change":113,"volume":405,"transactions":406,"vwap":407},"2026-09-02",314.53,317.8999,310.51,-0.03,494440.507336,16784,315.3169,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",316.27,318.99,313.82,315.25,0,364349.666125,15352,315.2184,{"date":419,"open":420,"high":421,"low":185,"close":413,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",310.97,315.6325,4.54,1.46,549601.674792,19063,313.8009,{"date":428,"open":429,"high":20,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",312.47,308.58,310.71,-1.1,-0.35,379207.861783,13568,310.5902,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",312.33,313.915,308.4501,311.81,-1.86,-0.59,265472.257944,9292,311.0796,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",308,314.795,313.67,5.19,1.68,321150.193001,11679,313.2167,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",314.36,315.31,308.34,308.48,-5.26,-1.68,268155.269381,11822,310.5975,{"date":470,"open":347,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",316.8,310.85,313.74,-2.24,-0.71,362742.14713,13891,313.3974,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",323.48,314.52,315.98,-5.97,-1.85,315155.747555,13390,316.7386,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",324.07,328.68,321.785,321.95,-3.27,-1.01,527411.084362,14067,325.1736,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",320.98,326.725,318.92,325.22,5.72,1.79,715453.377921,15193,323.9391,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",326.05,326.895,318.055,319.5,-6.55,-2.01,544793.790131,16696,320.624,{"date":523,"open":524,"high":525,"low":526,"close":513,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",320.32,326.455,319.23,4.07,1.26,542320.505594,16940,325.246,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",321.7,323.21,319.075,321.98,1.74,0.54,552796.444894,14129,321.2805,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":118,"volume":550,"transactions":551,"vwap":552},"2026-08-13",317.35,320.69,316.47,320.24,3.59,534513.361055,15076,319.0094,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",311.19,318.87,310.535,316.65,5.1,1.64,514356.137976,18206,316.9015,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",310.15,314.04,309.98,311.55,1.55,0.5,254171.859362,10354,312.4063,{"date":576,"open":577,"high":578,"low":579,"close":185,"change":580,"percent_change":341,"volume":581,"transactions":582,"vwap":583},"2026-08-10",309.07,314.4,307.22,1.83,406773.009359,12820,310.1549,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":329,"volume":591,"transactions":592,"vwap":593},"2026-08-07",307.5,310.2099,306.53,308.17,0.53,345701.054622,12550,307.8609,{"date":595,"open":596,"high":227,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",311.93,307.47,307.64,-1.6,-0.52,313299.057309,13161,309.1544,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",312.63,315.255,306.125,309.24,-1.37,-0.44,363159.040645,13643,309.1039,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",309.74,311.85,303.46,310.61,-0.37,-0.12,503786.241897,16203,309.8416,{"date":627,"open":628,"high":629,"low":251,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",313.16,317.03,310.98,-1.9,-0.61,417200.836022,16012,312.0805,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",316.99,317.74,312.3,312.88,-4.27,-1.35,372259.751995,14470,314.2035,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",327.05,327.09,310.5992,317.15,-9.19,-2.82,724175.934595,24504,315.7229,{"date":659,"open":660,"high":26,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",330.97,320.54,326.34,22.67,7.47,1489382.203156,39488,328.3509,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":22,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",304.54,306.3467,299.84,303.67,0.64,676678.217012,21308,302.861,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",306.755,311.305,299.855,301.75,-1.99,-0.66,511901.886123,18503,302.6066,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",306.7,309.49,303.6,303.74,-2.73,-0.89,418354.495443,12303,305.0515,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":221,"volume":707,"transactions":708,"vwap":709},"2026-07-23",305.94,308.8575,304.43,306.47,0.2,310451.312154,12211,306.3735,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",305.71,309.56,305.46,306.27,1.11,0.36,297133.450694,11623,306.9513,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",307.83,308.41,299.155,305.16,-5.06,-1.63,406812.161717,14581,303.8588,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":622,"volume":739,"transactions":740,"vwap":741},"2026-07-20",312.42,314.88,309.59,310.22,-0.36,439520.340262,15053,311.0014,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":373,"percent_change":414,"volume":748,"transactions":9,"vwap":747},"2026-07-17",310.73999,311.98999,307.17001,310.57999,846900,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",304.87,311.35999,302.62,310.57001,7.2,2.37,490400,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":444,"volume":765,"transactions":9,"vwap":763},"2026-07-15",304.72,305.89999,301.85001,303.37,-1.79,323900,{"date":767,"open":768,"high":597,"low":769,"close":726,"change":770,"percent_change":571,"volume":771,"transactions":9,"vwap":726},"2026-07-14",303.70001,301.41,1.52,339600,{"date":773,"open":760,"high":196,"low":774,"close":775,"change":384,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-13",303.35999,303.64001,-0.16,350200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":160,"volume":785,"transactions":9,"vwap":783},"2026-07-10",303.44,304.97,301.53,304.13,2.22,354700,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":143,"volume":793,"transactions":9,"vwap":791},"2026-07-09",300.01001,304.5,298.89001,301.91,0.95,464900,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":90,"volume":801,"transactions":9,"vwap":799},"2026-07-08",298.049988,301.54001,295.34,300.95999,3.03,391600,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":89,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-07",296.23001,298.73999,293.059998,297.92999,1.14,230300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",291.84,296.98001,290.59,294.56,3.36,1.15,353500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":265,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-02",292.23001,293.20999,286.17001,291.20001,0.16,426800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",296.82001,297.97,290.44,290.73999,-8.01,-2.68,450200,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":433,"volume":843,"transactions":9,"vwap":841},"2026-06-30",299.51999,300.81,295.92999,298.75,-1.05,453500,{"date":845,"open":846,"high":847,"low":796,"close":848,"change":485,"percent_change":632,"volume":849,"transactions":9,"vwap":848},"2026-06-29",300,302.63,299.79999,409800,{"date":851,"open":846,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-26",302.53,297.62,301.64999,2.26,0.75,712600,{"date":859,"open":846,"high":860,"low":861,"close":862,"change":863,"percent_change":706,"volume":864,"transactions":9,"vwap":862},"2026-06-25",305.45999,297,299.39001,0.61,453600,{"date":866,"open":867,"high":672,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",291.54001,287.72,298.78,8.91,3.07,550300,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",287.22,290.69,282.39001,289.87,0.51,0.18,458400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":307,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-22",287.41,292.82001,285.88,289.35999,0.26,390300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",288.54001,291.34,285.57999,288.60001,1.35,0.47,535300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-17",288.94,292.92999,286.32999,287.25,-3.37,-1.16,454800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",284.41,290.92999,282.89999,290.62,6.59,2.32,513500,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",289.23001,294.31,283.20999,284.029999,-3.75,-1.3,531300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":47,"percent_change":153,"volume":932,"transactions":9,"vwap":931},"2026-06-12",287.66,289.34,284.64001,287.78,904200,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":443,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-11",290.19,292.79999,285.70001,286.78,-0.64,331800,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",290.54999,295.92001,287.64999,288.64001,0.65,0.23,500600,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-09",280.45001,290.049988,279.95999,287.98999,9.63,3.46,512800,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-08",283.16,284.60999,278.049988,278.35999,-4.67,-1.65,509600,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":643,"volume":975,"transactions":9,"vwap":973},"2026-06-05",287.42001,289.73999,282.26999,283.029999,-3.87,371400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-04",289.41,292.57999,285.20999,286.89999,0.27,0.09,418000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-03",276.10001,286.98999,276.070007,286.63,10.64,3.86,483600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-02",281.01001,282.26001,274.39999,275.98999,-5.01,-1.78,567400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":404,"percent_change":113,"volume":1009,"transactions":9,"vwap":1008},"2026-06-01",281.10001,283.17001,280,281,443700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":143,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-29",282.12,284.22,279.79001,281.029999,0.11,589000,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-28",285.10999,279.23001,280.70999,-2.05,-0.72,436700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-27",283.73001,285.29999,280.13,282.76001,-3.91,-1.36,685600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-26",287.76999,290.41,283.67001,286.67001,-0.25,-0.09,417400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-22",283.54001,287.38,280.95001,286.92001,4.36,1.54,338500,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":231,"volume":1059,"transactions":9,"vwap":1057},"2026-05-21",287.75,282.059998,282.56,-8.84,606900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-20",292.049988,295.97,289,291.39999,-0.58,-0.2,478200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-19",301.67999,303.26001,291.44,291.98001,-9.73,-3.22,870400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1023,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-18",304.56,307.98001,300.23001,301.70999,-0.67,467500,{"date":1087,"open":1088,"high":1089,"low":1071,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-15",307.79001,308.66,303.76001,-4.64,-1.5,711600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-14",306.26999,308.60999,304.29999,308.39999,5.45,1.8,413700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-13",297.37,303.97,295.14001,302.95001,6.56,2.21,463600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":47,"volume":1119,"transactions":9,"vwap":1117},"2026-05-12",293.91,297.73999,293.29001,296.39001,2.94,547700,{"date":1121,"open":1122,"high":1123,"low":878,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-11",291.88,295.26001,293.45001,2.3,0.79,445900,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-08",285.62,294.92001,281.85001,291.14999,8.78,3.11,1198000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-07",290.94,292.72,280.63,282.37,-5.61,-1.95,1409700,{"date":1147,"open":1148,"high":1149,"low":1012,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-06",304.28,314.31,287.98001,-25.72,-8.2,2174300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1157},"2026-05-05",309.029999,313.70001,305.089996,3.26,1.05,431200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-04",310.60001,312.23001,307.98999,310.44,-0.99,-0.32,349600,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-01",314.070007,309.47,311.42999,-1.25,-0.4,250000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-30",307.17999,313.45001,304.089996,312.67999,6.24,2.04,429500,{"date":1189,"open":1190,"high":579,"low":1191,"close":1192,"change":308,"percent_change":286,"volume":1193,"transactions":9,"vwap":1192},"2026-04-29",306.59,303.76999,306.44,328200,{"date":1195,"open":1097,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":621,"volume":1200,"transactions":9,"vwap":1198},"2026-04-28",308.98001,303.98001,306.20001,-1.13,197600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-27",308.72,310.64999,306.28,307.32999,-1.66,-0.54,395100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-24",309.87,310.51999,306.60999,308.98999,-1.33,-0.43,314000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-23",305.73001,310.35001,304.19,310.32001,5.92,1.94,278200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-22",306.64001,307.54999,301.92001,304.39999,-0.42,-0.14,289200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":128,"volume":1244,"transactions":9,"vwap":1242},"2026-04-21",303.92999,305.23999,302.13,304.82001,1.22,303400,{"date":1246,"open":1247,"high":1096,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-20",300.85999,300.42001,303.60001,2.9,0.96,352100,{"date":1254,"open":1255,"high":1256,"low":1131,"close":1257,"change":527,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-17",297.19,302.95999,300.70001,1.37,661000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-16",296.95999,300.14999,295.42001,296.63,0.63,0.21,736500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-15",303.88,304.14999,295.10999,296,-8.41,-2.76,523400,{"date":1279,"open":775,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":982,"volume":1284,"transactions":9,"vwap":1282},"2026-04-14",305.59,298.26999,304.41,0.81,469200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1249,"change":1258,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1249},"2026-04-13",302.23001,306.89001,300.89001,0.45,532500,{"date":1293,"open":1294,"high":1295,"low":790,"close":1287,"change":221,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1287},"2026-04-10",302.10001,303.45999,0.02,310200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1234,"percent_change":1235,"volume":1304,"transactions":9,"vwap":1303},"2026-04-09",301.51999,303.81,298.95999,302.16,842300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-08",314.26001,316.98001,301.28,302.57999,3.72,1.24,895700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-07",299.60001,302.25,297.079987,298.85999,-0.78,-0.26,300300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-06",296.01001,299.85999,293.57999,299.64001,2.64,0.89,395200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":861,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":861},"2026-04-02",286.53,299.54999,286.20999,6.96,2.4,495000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":817,"volume":1347,"transactions":9,"vwap":1345},"2026-04-01",287.54999,291.64001,287.019989,290.040009,3.31,385100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-31",282.88,288.89001,277.57999,286.73001,6.97,2.49,556300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":307,"percent_change":982,"volume":1363,"transactions":9,"vwap":1362},"2026-03-30",282.60001,284.82001,278.01001,279.76001,440300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1033,"volume":1371,"transactions":9,"vwap":1369},"2026-03-27",281.95999,282.87,277.98999,279,-3.85,296100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-26",286.44,290,281.91,282.85001,-5.44,-1.89,361800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":82,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-25",288.019989,292.019989,281.76001,288.29001,1.08,379100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-24",284.29999,290.10999,282.10001,285.20001,-0.9,-0.31,626300,{"date":1399,"open":1400,"high":1401,"low":1007,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-23",280.94,288.5,286.10001,10.22,3.7,568800,{"date":1407,"open":1408,"high":1375,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-20",289.39001,275,275.88,-13.58,-4.69,940900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-19",288.79999,292.92001,287.5,289.45999,-1.54,-0.53,495700,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1290,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-18",289.26001,293.72,286.98001,291,0.15,594100,{"date":1432,"open":1433,"high":1434,"low":1375,"close":943,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":943},"2026-03-17",290.89001,294.70999,1.18,0.41,516400,{"date":1439,"open":1440,"high":1441,"low":875,"close":1442,"change":1443,"percent_change":1429,"volume":1444,"transactions":9,"vwap":1442},"2026-03-16",290.76001,292.29999,289.37,0.44,503900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-13",291.42999,291.66,284.67001,288.92999,-0.48,-0.17,449000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":978,"change":622,"percent_change":1459,"volume":1460,"transactions":9,"vwap":978},"2026-03-12",288.67999,292.78,287.10001,-0.04,488400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1243,"volume":1468,"transactions":9,"vwap":1466},"2026-03-11",285.25,290.84,283.20001,289.53,3.5,467700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":330,"volume":1476,"transactions":9,"vwap":1474},"2026-03-10",284.34,289.17001,281.60999,286.029999,0.13,424400,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-09",280.60001,286.049988,275.79999,285.89999,2.93,1.04,630300,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-06",287,287.85001,281.79001,282.97,-6.77,-2.34,489000,{"date":1496,"open":1497,"high":1498,"low":1499,"close":971,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":971},"2026-03-05",290.57001,292.95001,286.01001,-3.26,-1.11,607400,{"date":1504,"open":1115,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-04",297.82999,290.82001,293,-4.15,-1.4,543300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1475,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-03-03",291.12,298.12,287.070007,297.14999,0.04,488200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-02",291.25,297.60001,287.59,297.019989,3.82,1.3,532800,{"date":1529,"open":1530,"high":1531,"low":1489,"close":1532,"change":1533,"percent_change":948,"volume":1534,"transactions":9,"vwap":1532},"2026-02-27",291.10001,294.94,293.20001,0.67,553000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-26",288.32999,293.10999,284.28,292.53,6.49,2.27,589600,{"date":1545,"open":1546,"high":1416,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-25",285,280.67001,286.040009,1.38,0.48,646700,{"date":1553,"open":1554,"high":1029,"low":1555,"close":1556,"change":1557,"percent_change":1258,"volume":1558,"transactions":9,"vwap":1556},"2026-02-24",281.56,279.41,284.66,3.84,551700,{"date":1560,"open":1561,"high":1393,"low":1562,"close":1563,"change":974,"percent_change":1033,"volume":1564,"transactions":9,"vwap":1563},"2026-02-23",279.049988,276.88,280.82001,425200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":61,"volume":1572,"transactions":9,"vwap":1570},"2026-02-20",282.070007,288.81,281.059998,284.69,3.35,813600,{"date":1574,"open":998,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-19",286,273.079987,281.34,5.09,1.84,750900,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-18",277.34,286.45001,275.57999,276.25,7.17,2.66,1096200,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-17",273.91,265.76001,269.079987,-4.74,-1.73,1053900,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-13",266.70999,276.35999,273.82001,6.91,2.59,707600,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-12",275.049988,275.39999,265.95001,266.91,-7.69,-2.8,295800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-11",269.34,276.51001,267.37,274.60001,6.6,2.46,471800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":148,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-02-10",268.28,273.28,266.51999,268,0.14,523300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":560,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-02-09",265.75,269.70001,264.73001,267.62,0.62,440900,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-06",264.14999,267.79001,262.79999,265.98001,3.79,1.45,497100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1312,"percent_change":1550,"volume":1655,"transactions":9,"vwap":1654},"2026-02-05",261.5,263.98001,258.79999,262.19,519300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1208,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-02-04",261.73001,264.64999,260.10999,260.95001,-0.21,469600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1016,"percent_change":1517,"volume":1670,"transactions":9,"vwap":1669},"2026-02-03",259.82001,263.64001,256.44,261.48999,457200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-02",259.91,262.81,257.17999,261.38,1.47,0.57,439300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1673,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1673},"2026-01-30",255.60001,260.70999,254.42999,1.75,0.68,352500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":384,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-29",260.14999,260.31,255.23,258.16,-0.19,302800,{"date":1697,"open":1666,"high":1698,"low":1699,"close":1700,"change":631,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-28",260.41,255.71001,258.64999,-0.73,555700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":888,"percent_change":254,"volume":1709,"transactions":9,"vwap":1708},"2026-01-27",260.62,261.51001,258.95001,260.54999,236400,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":133,"percent_change":253,"volume":1716,"transactions":9,"vwap":1715},"2026-01-26",261.029999,261.53,259.079987,260.29001,307400,{"date":1718,"open":1651,"high":1719,"low":1720,"close":1721,"change":1144,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-23",261.63,258.79001,259.51001,-0.75,257700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":404,"volume":1731,"transactions":9,"vwap":1729},"2026-01-22",262.63,263.5,258.12,261.45999,-0.08,529200,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1186,"volume":1739,"transactions":9,"vwap":1737},"2026-01-21",257.5,264.26001,256.67999,261.54001,5.23,404800,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-20",261.44,255.67,256.31,-7.77,-2.94,475700,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-16",264.13,265.69,260.25,264.079987,-2.92,-1.09,514300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":82,"volume":1764,"transactions":9,"vwap":1762},"2026-01-15",259.92001,268.22,258.040009,267,8,850700,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":1226,"volume":1771,"transactions":9,"vwap":1769},"2026-01-14",253.36,259.32001,259,4.92,439800,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":444,"volume":1779,"transactions":9,"vwap":1777},"2026-01-13",255.66,256.34,252.35001,254.080002,-1.51,447600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-12",253,257.42999,250.81,255.59,2.17,0.86,500300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1338,"volume":1796,"transactions":9,"vwap":1794},"2026-01-09",247.73,254.45,247.5,253.42,5.93,673600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-08",242.78999,249.91,242.62,247.49001,4.29,1.76,369700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-07",245.64999,249.39,242.38,243.2,-1.71,-0.7,297300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":143,"volume":1822,"transactions":9,"vwap":1820},"2026-01-06",242.77,246.96001,240.97,244.91,0.77,425700,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-05",243.28999,245.60001,240.28999,244.14,0.7,0.29,348300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1525,"volume":1839,"transactions":9,"vwap":1837},"2026-01-02",234.17999,244.84,233.73,243.44,8.96,453400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-31",237.10001,238.10001,233.49001,234.48,-3.3,-1.39,201300,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":496,"volume":1856,"transactions":9,"vwap":1854},"2025-12-30",239.59,240.029999,237.63,237.78,-2.43,161100,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1321,"volume":1864,"transactions":9,"vwap":1862},"2025-12-29",241.080002,241.23,239,240.21001,-0.62,211500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":674,"percent_change":982,"volume":1871,"transactions":9,"vwap":1870},"2025-12-26",240.35001,241.33,239.23,240.83,102900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":825,"volume":1879,"transactions":9,"vwap":1877},"2025-12-24",240.3,241.45,238.98,240.19,0.39,187600,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-23",239.53999,241.81,238.24001,239.8,0.8,0.33,256100,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1861,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1861},"2025-12-22",239.7,241.85001,237.81,-0.3,-0.13,527300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1678,"percent_change":308,"volume":1903,"transactions":9,"vwap":1902},"2025-12-19",238.86,242.059998,238.28999,239.3,735800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":148,"volume":1911,"transactions":9,"vwap":1909},"2025-12-18",239.19,242.49001,237.77,238.73,0.91,343500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-17",238.91,241.72,237.62,237.82001,-2.2,-0.92,243500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-16",241.059998,241.99001,239.35001,240.020004,-0.69,-0.29,368100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1199,"percent_change":199,"volume":1936,"transactions":9,"vwap":1935},"2025-12-15",242.5,242.89,239.32001,240.71001,540200,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1630,"percent_change":108,"volume":1942,"transactions":9,"vwap":1941},"2025-12-12",243.10001,240.14999,241.84,308700,{"date":1944,"open":1882,"high":1945,"low":1882,"close":1946,"change":1947,"percent_change":1243,"volume":1948,"transactions":9,"vwap":1946},"2025-12-11",243.52,241.7,2.91,342700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1051,"percent_change":947,"volume":1955,"transactions":9,"vwap":1954},"2025-12-10",237.2,240.28,235.12,238.78999,393900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1701,"volume":1963,"transactions":9,"vwap":1961},"2025-12-09",239.49001,241.39999,237.039993,237.25,-1.74,578900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-08",237.39,240.23,236.19,238.99001,1.63,0.69,498000,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":47,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-12-05",236.47,238.070007,234.10001,237.36,0.42,339300,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-04",237.32001,238.83,235.25,236.36,-0.65,-0.27,364300,{"date":1991,"open":1861,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-03",240,233.82001,237.0099945,-2.54,-1.06,687500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-02",229.61,242.17999,228.58,239.55,11.01,4.82,1324000,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-01",226.56,231.86,228.53999,0.98,0.43,841500,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1550,"percent_change":1267,"volume":2021,"transactions":9,"vwap":2020},"2025-11-28",228.070007,229.25,225.64999,227.56,253500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-26",224.24001,228.59,222.10001,227.080002,3.22,1.44,590100,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-25",215.67,225.24001,213.85001,223.86,8.8,4.09,864800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-24",215.96001,218.14,214.52,215.059998,-1.98,-0.91,637200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":1646,"volume":2056,"transactions":9,"vwap":2054},"2025-11-21",210.78,217.27,209.57001,217.039993,7.92,836600,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-20",213,213.67999,207,209.12,-3.06,-1.44,732200,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":1250,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-11-19",209.5,213.38,207.16,212.17999,1.39,905600,{"date":2075,"open":2076,"high":2077,"low":27,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-18",201.7,209.82001,209.28,7.55,3.74,636600,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-17",205.050003,206.53,201.45,201.73,-4.12,-2,363300,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":2096,"percent_change":307,"volume":2097,"transactions":9,"vwap":2095},"2025-11-14",202.59,206.66,205.85001,1.56,493600,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1962,"volume":2105,"transactions":9,"vwap":2103},"2025-11-13",207.24001,209.36,203.88,204.28999,-3.61,521300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":341,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-11-12",207.82001,209.96001,207.17999,207.89999,0.28,627300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1830,"percent_change":1630,"volume":2120,"transactions":9,"vwap":2119},"2025-11-11",207.42,208.78,204.94,207.31,354300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2047,"percent_change":611,"volume":2127,"transactions":9,"vwap":2126},"2025-11-10",207.23,209.24001,203.98,207.020004,614800,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1258,"volume":2135,"transactions":9,"vwap":2133},"2025-11-07",205.020004,208.58,203.39999,207.92999,2.81,608700,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-06",206.52,208.31,203.74001,205.12,-1.81,-0.87,568600,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":443,"percent_change":696,"volume":1896,"transactions":9,"vwap":2150},"2025-11-05",207.84,209.75,206.2,206.92999,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":286,"percent_change":1517,"volume":1009,"transactions":9,"vwap":2156},"2025-11-04",209.77,209.94,205.84,208.78999,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-03",210.72,210.74001,206.13,208.71001,-1.8,-0.86,706600,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-31",213.78999,215,207.89,210.50999,-4.8,-2.23,1267400,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-30",217.3,221.95,212.31,215.31,-2.61,-1.2,1289200,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-29",213.47,228.34,212.95,217.92,-28.27,-11.48,2608500,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":560,"volume":2200,"transactions":9,"vwap":2198},"2025-10-28",240.52,248.070007,238.85001,246.19,3.97,638100,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-27",245.38,247,240.89999,242.22,-3.14,-1.28,489900,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":39,"volume":2217,"transactions":9,"vwap":2215},"2025-10-24",245.080002,247.60001,243.0099945,245.36,1.77,534400,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-23",237.25999,243.92,235.64,243.59,7.15,3.02,482300,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1176,"volume":2234,"transactions":9,"vwap":2232},"2025-10-22",240.0099945,242.66,236.31,236.44,-3,398100,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-21",243.039993,239.31,239.44,-3.94,-1.62,330400,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-20",237.55,244.050003,243.38,6.18,2.61,729700,{"date":2252,"open":2253,"high":2254,"low":2255,"close":1951,"change":559,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1951},"2025-10-17",232.39999,237.24001,231.089996,2.2,638000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":123,"percent_change":1016,"volume":2264,"transactions":9,"vwap":2263},"2025-10-16",232.36,232.92999,228.64,232.10001,592900,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-15",236.17,238.50999,228.42,231.85001,-4.14,-1.75,551300,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-14",235.81,239.25999,234.42999,235.99001,-0.98,-0.41,450700,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2225,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-10-13",233.85001,237.74001,232.44,236.97,1.29,657000,{"date":2292,"open":2293,"high":2294,"low":2295,"close":81,"change":2296,"percent_change":160,"volume":2297,"transactions":9,"vwap":81},"2025-10-10",232.60001,235.42999,229.73,1.73,737300,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1847,"volume":2305,"transactions":9,"vwap":2303},"2025-10-09",234.99001,237.39999,228.63,232.22,-3.28,772100,{"date":2307,"open":2308,"high":2222,"low":2309,"close":2310,"change":1467,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-10-08",233.080002,231.31,235.5,1.51,358800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":622,"volume":2320,"transactions":9,"vwap":2318},"2025-10-07",232.28999,232.66,228.71001,232,-0.28,717100,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2296,"volume":2328,"transactions":9,"vwap":2326},"2025-10-06",228.7,232.74001,226.67,232.28,3.94,473300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2187,"change":2334,"percent_change":2013,"volume":2335,"transactions":9,"vwap":2187},"2025-10-03",228.0099945,230.089996,226.23,0.97,283400,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":475,"percent_change":1396,"volume":2342,"transactions":9,"vwap":2341},"2025-10-02",227.33,229.71001,226.49001,227.37,376900,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2271,"percent_change":1001,"volume":2349,"transactions":9,"vwap":2348},"2025-10-01",230.73,231.64999,227.81,228.080002,449400,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2303,"change":2355,"percent_change":1421,"volume":2356,"transactions":9,"vwap":2303},"2025-09-30",233.25,234.37,229.49001,-1.24,454100,{"date":2358,"open":2359,"high":1844,"low":2360,"close":2361,"change":2311,"percent_change":947,"volume":2362,"transactions":9,"vwap":2361},"2025-09-29",232.089996,229.89999,233.46001,335400,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":329,"percent_change":221,"volume":2369,"transactions":9,"vwap":2368},"2025-09-26",233.16,234.0099945,230.71001,231.95,377900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":1421,"volume":2377,"transactions":9,"vwap":2375},"2025-09-25",232.81,233.62,231.17,231.78,-1.23,435500,{"date":2379,"open":2380,"high":2288,"low":2381,"close":2382,"change":2383,"percent_change":1216,"volume":2384,"transactions":9,"vwap":2382},"2025-09-24",236.070007,232.94,233.0099945,-3.13,316000,{"date":2386,"open":2286,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":738,"volume":2391,"transactions":9,"vwap":2389},"2025-09-23",239.22,234.81,236.14,-0.85,223200,{"date":2393,"open":2394,"high":2395,"low":2361,"close":2396,"change":2397,"percent_change":1484,"volume":2398,"transactions":9,"vwap":2396},"2025-09-22",235.17,237.71001,236.99001,2.43,229100,{"date":2400,"open":2401,"high":2401,"low":2287,"close":2402,"change":2403,"percent_change":1755,"volume":2404,"transactions":9,"vwap":2402},"2025-09-19",237.37,234.56,-2.58,831500,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1886,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-09-18",236.78,238.66,234.83,237.14,0.34,296900,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":243,"percent_change":128,"volume":2419,"transactions":9,"vwap":2418},"2025-09-17",235.39999,239.059998,233.33,236.34,458100,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":539,"percent_change":948,"volume":2426,"transactions":9,"vwap":2425},"2025-09-16",234.71001,235.48,231.44,235.41,456400,{"date":2428,"open":2429,"high":2220,"low":2430,"close":2431,"change":906,"percent_change":384,"volume":2432,"transactions":9,"vwap":2431},"2025-09-15",236.35001,234,234.87,249600,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-12",238.36,234.74001,236.029999,-2.47,-1.04,242700,{"date":2442,"open":2430,"high":2443,"low":2430,"close":2444,"change":2445,"percent_change":1804,"volume":2446,"transactions":9,"vwap":2444},"2025-09-11",239.080002,238.5,4.12,261700,{"date":2448,"open":2449,"high":2401,"low":2450,"close":2451,"change":2452,"percent_change":1395,"volume":2453,"transactions":9,"vwap":2451},"2025-09-10",236,232.89,234.38,-2.12,341100,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-09",238.12,234.63,236.5,-1.82,-0.76,286300,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-08",236.7,239.62,234.85001,238.32001,2.07,0.88,539600,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-09-05",246,247.19,235.75,236.25,-8.88,-3.62,869900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":538,"volume":2487,"transactions":9,"vwap":2485},"2025-09-04",241.089996,245.53,240.64999,245.13,4.19,266300,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":221,"percent_change":372,"volume":2494,"transactions":9,"vwap":2493},"2025-09-03",239.58,241.050003,238.87,240.94,270300,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-02",240.58,241.53,237,240.87,-1.34,-0.55,187900,{"date":2505,"open":2506,"high":2507,"low":2493,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-29",243.73,246.52,242.21001,-1.47,-0.6,436100,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-28",244.99001,245.64,242.59,243.67999,-1.93,-0.79,236700,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":2289,"percent_change":590,"volume":2526,"transactions":9,"vwap":2525},"2025-08-27",243.89,246.8,245.61,273600,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":373,"percent_change":414,"volume":2533,"transactions":9,"vwap":2532},"2025-08-26",244.13,246.42999,244,244.32001,310600,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":465,"volume":2541,"transactions":9,"vwap":2539},"2025-08-25",247.95,248.83,244.11,244.31,-4.18,197100,{"date":2543,"open":2544,"high":2545,"low":1835,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-08-22",245.81,249.5,248.49001,3.93,1.61,219500,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":308,"volume":2557,"transactions":9,"vwap":2555},"2025-08-21",242.98,246.050003,242.28,244.56,0.58,263800,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1996,"percent_change":1217,"volume":2564,"transactions":9,"vwap":2563},"2025-08-20",245.39,245.99001,243.029999,243.98,300600,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2569,"change":2249,"percent_change":1387,"volume":2570,"transactions":9,"vwap":2569},"2025-08-19",242.14999,245.42999,245.039993,205600,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1813,"percent_change":1928,"volume":2577,"transactions":9,"vwap":2576},"2025-08-18",243.35001,244.10001,241.64,242.42999,209400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-15",246.86,248.48,243.11,243.13,-3.92,-1.59,298500,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":643,"volume":2594,"transactions":9,"vwap":2592},"2025-08-14",250.17999,251.059998,245.22,247.050003,-3.38,454400,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-08-13",246.42,251.42999,246.22,250.42999,5.37,2.19,543400,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-12",239.0099945,245.23,238.33,245.059998,7.03,2.95,365100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":133,"percent_change":1887,"volume":2619,"transactions":9,"vwap":2618},"2025-08-11",237.020004,238.69,236.72,238.029999,246100,{"date":2621,"open":2622,"high":2214,"low":2623,"close":1961,"change":2624,"percent_change":2089,"volume":2625,"transactions":9,"vwap":1961},"2025-08-08",242.10001,235.53999,-4.85,428000,{"date":2627,"open":2531,"high":2628,"low":2629,"close":2622,"change":1894,"percent_change":622,"volume":2630,"transactions":9,"vwap":2622},"2025-08-07",244.49001,239.89999,352400,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2013,"percent_change":880,"volume":2637,"transactions":9,"vwap":2636},"2025-08-06",242.33,243.82001,240.080002,242.39999,434800,{"date":2639,"open":2640,"high":2641,"low":2640,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-08-05",236.21001,242.27,241.97,5.54,2.34,492700,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":855,"percent_change":2334,"volume":2652,"transactions":9,"vwap":2651},"2025-08-04",235.020004,236.83,234.080002,236.42999,442600,{"date":2654,"open":2655,"high":2656,"low":2424,"close":2657,"change":2658,"percent_change":1813,"volume":2659,"transactions":9,"vwap":2657},"2025-08-01",234.32001,235.53,234.17,-1.64,513900,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2276,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2276},"2025-07-31",232.11,236.81,230.91,4.88,2.11,622700,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-07-30",223.039993,236.74001,218.46001,230.92999,-7.36,-3.09,1015600,{"date":2678,"open":2679,"high":2680,"low":2681,"close":1901,"change":2682,"percent_change":1101,"volume":2683,"transactions":9,"vwap":1901},"2025-07-29",237.35001,239.34,235.95,4.21,496300,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2650,"change":1199,"percent_change":1451,"volume":2689,"transactions":9,"vwap":2650},"2025-07-28",235.21001,236.56,233.39,385000,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2686,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2686},"2025-07-25",232.35001,235.88,231.41,4.28,1.85,358000,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2673,"change":103,"percent_change":1443,"volume":2703,"transactions":9,"vwap":2673},"2025-07-24",229.3,231.25999,227.45,265500,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-23",227.85001,230.34,226.22,229.92,2.63,1.16,360700,{"date":2714,"open":2715,"high":2002,"low":2716,"close":2717,"change":1647,"percent_change":674,"volume":2718,"transactions":9,"vwap":2717},"2025-07-22",226.3,226.0099945,227.28999,330600,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-07-21",227.97,228.64999,225.81,225.84,-1.92,-0.84,325900,{"date":2729,"open":2730,"high":2730,"low":2731,"close":2732,"change":1755,"percent_change":1451,"volume":2733,"transactions":9,"vwap":2732},"2025-07-18",229.41,227.21001,227.75999,383600,{"date":2735,"open":2736,"high":2709,"low":2708,"close":2737,"change":68,"percent_change":1878,"volume":2738,"transactions":9,"vwap":2737},"2025-07-17",227.19,228.85001,358400,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":433,"volume":2746,"transactions":9,"vwap":2744},"2025-07-16",228.75,230.080002,225.56,227.95,-0.8,306700,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2741,"change":2752,"percent_change":2182,"volume":2753,"transactions":9,"vwap":2741},"2025-07-15",231.16,232.5,228.67,-2.78,327200,{"date":2755,"open":2756,"high":2757,"low":2374,"close":2758,"change":643,"percent_change":1066,"volume":2759,"transactions":9,"vwap":2758},"2025-07-14",232.73,234.62,231.53,418500,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":1970,"percent_change":1829,"volume":2766,"transactions":9,"vwap":2765},"2025-07-11",230.47,234.72,230.28999,232.88,298300,{"date":2768,"open":2769,"high":2770,"low":2741,"close":2771,"change":307,"percent_change":1887,"volume":2772,"transactions":9,"vwap":2771},"2025-07-10",230.059998,233.059998,231.25,386200,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1812,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-07-09",232.64,233.87,230.35001,230.49001,-0.74,236200,{"date":2782,"open":2430,"high":2423,"low":2783,"close":2783,"change":2784,"percent_change":297,"volume":2785,"transactions":9,"vwap":2783},"2025-07-08",232.2,-2.51,298100,{"date":2787,"open":2657,"high":2788,"low":2368,"close":2422,"change":2789,"percent_change":308,"volume":2790,"transactions":9,"vwap":2422},"2025-07-07",235.84,0.56,422500,{"date":2792,"open":2701,"high":2436,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-07-03",231.050003,234.14999,3.81,1.65,332400,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2707,"change":1126,"percent_change":2411,"volume":2803,"transactions":9,"vwap":2707},"2025-07-02",229.33,230.99001,226.96001,402100,{"date":2805,"open":2806,"high":2807,"low":2348,"close":2808,"change":728,"percent_change":475,"volume":2809,"transactions":9,"vwap":2808},"2025-07-01",229.85001,232.029999,229.55,647300,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1475,"percent_change":108,"volume":2816,"transactions":9,"vwap":2815},"2025-06-30",231.48,232.55,230.7,231.17999,224500,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2793,"change":1886,"percent_change":153,"volume":2822,"transactions":9,"vwap":2793},"2025-06-27",230,231.84,229.029999,506500,{"date":2824,"open":2825,"high":2359,"low":2826,"close":2827,"change":1101,"percent_change":1126,"volume":949,"transactions":9,"vwap":2827},"2025-06-26",230.75,228.61,230.25,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2142,"volume":2835,"transactions":9,"vwap":2833},"2025-06-25",233.32001,233.37,227.99001,228.45,-4.2,276300,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":817,"volume":2843,"transactions":9,"vwap":2841},"2025-06-24",230.62,233.21001,226.8,232.64999,2.65,338000,{"date":2845,"open":2846,"high":2819,"low":2847,"close":2819,"change":2848,"percent_change":1804,"volume":2849,"transactions":9,"vwap":2819},"2025-06-23",226.039993,224.89,3.98,329500,{"date":2851,"open":2852,"high":2826,"low":2853,"close":2854,"change":1169,"percent_change":1235,"volume":2855,"transactions":9,"vwap":2854},"2025-06-20",227.75,225.19,226.020004,446600,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":1821,"percent_change":2411,"volume":2862,"transactions":9,"vwap":2861},"2025-06-18",224.97,226.82001,220.96001,226.34,357400,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":1501,"percent_change":384,"volume":2869,"transactions":9,"vwap":2868},"2025-06-17",224.59,226.5,223.64,225.57001,368400,{"date":2871,"open":2872,"high":2873,"low":2340,"close":2874,"change":2875,"percent_change":1730,"volume":2876,"transactions":9,"vwap":2874},"2025-06-16",228.3,230.39,226.67999,-0.18,187800,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":2319,"volume":2884,"transactions":9,"vwap":2882},"2025-06-13",226.74001,228.38,225.72,226.86,-0.63,249400,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":454,"percent_change":160,"volume":2891,"transactions":9,"vwap":2890},"2025-06-12",225.74001,228.31,224.14,227.49001,228900,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2723,"change":2897,"percent_change":856,"volume":2898,"transactions":9,"vwap":2723},"2025-06-11",225.35001,226.69,222.41,1.67,384600,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2889,"change":2904,"percent_change":600,"volume":2905,"transactions":9,"vwap":2889},"2025-06-10",225.39999,226.050003,223.53,-1.18,283100,{"date":2907,"open":2708,"high":2879,"low":2908,"close":2909,"change":685,"percent_change":1928,"volume":2910,"transactions":9,"vwap":2909},"2025-06-09",222.59,225.32001,437500,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2789,"volume":2918,"transactions":9,"vwap":2916},"2025-06-06",226.48,227.52,224.080002,225.98,1.25,317800,{"date":2920,"open":2915,"high":2921,"low":2922,"close":2923,"change":1266,"percent_change":2112,"volume":2924,"transactions":9,"vwap":2923},"2025-06-05",225,222.86,224.73,360200,{"date":2926,"open":2027,"high":2027,"low":2927,"close":2928,"change":2929,"percent_change":1755,"volume":2930,"transactions":9,"vwap":2928},"2025-06-04",224.020004,224.10001,-2.46,406600,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2009,"change":1126,"percent_change":153,"volume":2936,"transactions":9,"vwap":2009},"2025-06-03",225.89999,227.38,225.17999,227800,{"date":2938,"open":2743,"high":2879,"low":2939,"close":2940,"change":2941,"percent_change":362,"volume":2942,"transactions":9,"vwap":2940},"2025-06-02",223.78999,225.77,-1.02,169500,{"date":2944,"open":2708,"high":2934,"low":2945,"close":2946,"change":2947,"percent_change":571,"volume":2948,"transactions":9,"vwap":2946},"2025-05-30",223.75999,226.78999,1.12,219200,{"date":2950,"open":2882,"high":2951,"low":2036,"close":2952,"change":2953,"percent_change":210,"volume":2954,"transactions":9,"vwap":2952},"2025-05-29",227.020004,225.67,-1.14,170000,{"date":2956,"open":2957,"high":2957,"low":2958,"close":2958,"change":2959,"percent_change":2941,"volume":2960,"transactions":9,"vwap":2958},"2025-05-28",229.86,226.81,-2.33,179300,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2710,"percent_change":2711,"volume":2967,"transactions":9,"vwap":2966},"2025-05-27",228.39999,229.19,226.25999,229.14,388400,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":1421,"volume":2975,"transactions":9,"vwap":2973},"2025-05-23",226.14,227.98,224.11,226.50999,-1.21,301100,{"date":2977,"open":2963,"high":2978,"low":2935,"close":2979,"change":1177,"percent_change":2875,"volume":2980,"transactions":9,"vwap":2979},"2025-05-22",229,227.72,209300,{"date":2982,"open":2346,"high":2983,"low":2744,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-05-21",232.34,228.12,-5.38,-2.3,224600,{"date":2989,"open":2294,"high":2294,"low":2756,"close":2990,"change":1484,"percent_change":1290,"volume":2991,"transactions":9,"vwap":2990},"2025-05-20",233.5,266700,{"date":2993,"open":2994,"high":2775,"low":2995,"close":2996,"change":611,"percent_change":1694,"volume":2997,"transactions":9,"vwap":2996},"2025-05-19",231.12,229.2,232.46001,256700,{"date":2999,"open":2709,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":264,"volume":3004,"transactions":9,"vwap":3002},"2025-05-16",233.039993,228.39,232.89999,3.25,230000,{"date":3006,"open":3007,"high":2873,"low":3008,"close":3009,"change":2319,"percent_change":622,"volume":3010,"transactions":9,"vwap":3009},"2025-05-15",229.75,228.23,229.64999,268300,{"date":3012,"open":3013,"high":2827,"low":3014,"close":3015,"change":118,"percent_change":54,"volume":3016,"transactions":9,"vwap":3015},"2025-05-14",228.19,227.5,229.92999,345100,{"date":3018,"open":3019,"high":2255,"low":3020,"close":3021,"change":888,"percent_change":1016,"volume":2226,"transactions":9,"vwap":3021},"2025-05-13",229.48,227.92,228.8,{"date":3023,"open":2873,"high":2873,"low":3024,"close":2011,"change":3025,"percent_change":3026,"volume":2753,"transactions":9,"vwap":2011},"2025-05-12",225.62,2.88,1.28,{"date":3028,"open":2325,"high":3029,"low":3030,"close":3031,"change":2439,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3031},"2025-05-09",228.73,223.3,225.66,-0.46,226800,{"date":3035,"open":3036,"high":3037,"low":2928,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-05-08",224.88,229.67999,226.7,4.06,1.82,324700,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":539,"percent_change":308,"volume":3048,"transactions":9,"vwap":3047},"2025-05-07",222.5,223.87,221.14999,222.64,336400,{"date":3050,"open":3051,"high":3052,"low":3053,"close":2026,"change":1927,"percent_change":1396,"volume":3054,"transactions":9,"vwap":2026},"2025-05-06",220.75,222.83,219.81,288700,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":1686,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3060},"2025-05-05",221.39,224,220.66,222.78999,0.31,265700,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3068},"2025-05-02",219.64999,223.5,219.23,222.11,4.73,2.18,358100,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":2548,"volume":3079,"transactions":9,"vwap":3077},"2025-05-01",218.0099945,221.13,216.080002,217.38,3.44,569300,{"date":3081,"open":3082,"high":3083,"low":3082,"close":3084,"change":3085,"percent_change":3086,"volume":3087,"transactions":9,"vwap":3084},"2025-04-30",203.75,214.57001,213.94,-0.15,-0.07,895600,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3091,"change":423,"percent_change":1971,"volume":3093,"transactions":9,"vwap":3091},"2025-04-29",211.55,214.089996,209.47,470200,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":1971,"percent_change":1887,"volume":3100,"transactions":9,"vwap":3099},"2025-04-28",211.89,213.92999,210,212.63,360600,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":404,"volume":1716,"transactions":9,"vwap":3106},"2025-04-25",211,212.59,209.33,211.94,-0.06,{"date":3109,"open":3110,"high":3099,"low":3111,"close":3112,"change":2397,"percent_change":2711,"volume":3113,"transactions":9,"vwap":3112},"2025-04-24",209.53,207.85001,212,270400,{"date":3115,"open":3116,"high":3117,"low":2139,"close":2053,"change":61,"percent_change":1678,"volume":3118,"transactions":9,"vwap":2053},"2025-04-23",213.84,214.5,280300,{"date":180,"open":3120,"high":3098,"low":3121,"close":3122,"change":3123,"percent_change":863,"volume":3124,"transactions":9,"vwap":3122},207.11,206.42,208.38,1.27,565200]