[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HEI.A":3,"homepage-market-summary":31,"stock-historical-HEI.A":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HEI.A","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},"HEICO CORP CL A","NYSE",null,"AIRCRAFT ENGINES & ENGINE PARTS","Heico is an aerospace and defense supplier that focuses on creating replacement parts for commercial aircraft and components for defense products. In commercial aerospace, Heico is the largest independent producer of replacement aircraft parts. In the defense market, the company produces niche subcomponents used in targeting technology as well as simulation equipment, among other categories. It operates two segments: the flight support group and the electronic technologies group. Both supply the aerospace and defense sectors to different degrees. Heico is persistently acquisitive, focusing on companies in similar or adjacent markets that offer strong cash flow and profitable growth potential.","11,100","Hollywood, FL",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},224.84,233.37,234.87,224.82,230.82,-5.98,-2.59,315808.893795,8198,228.133,279.66,199.35001,294770.47652202,31.7,7153,{"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":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},190.83,274387,100151419.130505,16,"2025-04-22",[183,184,194,205,216,226,237,248,258,268,279,290,300,311,322,333,344,355,365,375,384,394,404,414,425,436,447,458,469,480,489,500,510,519,529,539,549,560,570,581,591,601,611,622,632,641,652,662,673,683,694,703,713,724,732,741,750,758,766,774,782,791,800,808,817,826,835,843,852,861,870,878,887,895,902,911,920,927,935,943,952,961,969,977,986,994,1002,1011,1020,1029,1037,1046,1054,1062,1071,1079,1088,1096,1105,1114,1120,1129,1137,1146,1154,1163,1171,1180,1188,1196,1204,1210,1219,1227,1236,1244,1250,1259,1268,1276,1284,1292,1301,1310,1319,1327,1333,1342,1350,1359,1367,1375,1384,1393,1400,1408,1417,1424,1431,1440,1448,1455,1462,1469,1478,1487,1496,1505,1511,1518,1527,1535,1542,1551,1558,1567,1576,1584,1593,1600,1606,1615,1623,1630,1638,1646,1655,1663,1670,1678,1683,1690,1699,1707,1714,1722,1730,1739,1748,1756,1764,1772,1780,1787,1794,1802,1810,1819,1827,1835,1844,1852,1859,1866,1874,1882,1890,1898,1907,1915,1923,1930,1939,1947,1955,1963,1969,1974,1983,1992,1999,2008,2017,2021,2029,2037,2043,2050,2056,2062,2069,2077,2086,2094,2102,2109,2117,2126,2134,2139,2145,2153,2161,2169,2175,2182,2189,2197,2204,2212,2220,2227,2234,2241,2249,2256,2263,2267,2275,2280,2286,2294,2300,2306,2312,2321,2329,2337,2345,2351,2358,2366,2374,2380,2388,2396,2405,2412,2420,2427,2434,2439,2446,2451,2458,2464,2470,2477,2483,2488,2495,2504,2510,2517,2523,2528,2534,2539,2546,2553,2560,2568,2576,2584,2591,2596,2602,2608,2614,2620,2626,2632,2639,2646,2651,2656,2662,2669,2675,2682,2688,2695,2701,2708,2714,2721,2728,2736,2743,2750,2757,2762,2767,2772,2779,2785,2792,2799,2804,2810,2817,2824,2831,2837,2845,2853,2860,2865,2873,2882,2890,2897,2904,2912,2920,2927,2935,2941,2948,2956,2964,2971,2980,2985,2990,2995,3000,3008,3017,3025,3031,3038,3045,3051,3059],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",229,232.3,226.99,2.49,1.09,426984.360657,8298,230.6192,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",231.08,232.9375,228.1701,228.33,-2.51,-1.09,378504.024533,8871,229.362,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",229.71,232.94,229.1,230.84,0.21,0.09,267660.390811,11254,230.609,{"date":217,"open":218,"high":208,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",229.05,225.6405,230.63,-1.39,-0.6,223745.498849,8005,230.4618,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",231.21,233.7775,229.58,232.02,2.58,1.12,246614.211779,8696,231.9268,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",230.7,235.02,229.43,229.44,-1.67,-0.72,273140.047598,8592,230.4171,{"date":249,"open":186,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",234.56,228.61,231.11,1.89,0.82,267206.236133,8172,231.4888,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":233,"volume":265,"transactions":266,"vwap":267},"2026-09-22",228.8,231.25,225.52,229.22,2.55,282735.716606,9386,229.3181,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",224.12,227.635,222.815,226.67,4.77,2.15,243570.841417,8775,226.1252,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",220.78,221.95,218.92,221.9,1.03,0.47,875895.86635,11251,221.3364,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",225.7,219.81,220.87,-1.5,-0.67,529901.118031,11197,220.9382,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",223.35,227.41,222.04,222.37,-0.08,-0.04,434345.56546,9439,224.2744,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",228,228.235,221.01,222.45,-5.28,-2.32,378438.992003,12223,222.8663,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",233.39,234.69,225.53,227.73,-7.52,-3.2,463817.220922,12432,227.4973,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",234.99,239.53,232.035,235.25,2.91,1.25,245640.27441,10333,234.601,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",232.36,235.815,229.635,232.34,-0.14,-0.06,306842.708198,11249,231.9844,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":201,"volume":362,"transactions":363,"vwap":364},"2026-09-09",235.34,236.305,231.59,232.48,-2.56,334425.738728,10878,233.7491,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",240.26,234.88,235.04,-5.14,-2.14,245283.191466,11004,235.8739,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":148,"volume":381,"transactions":382,"vwap":383},"2026-09-04",238.2,241.58,240.18,0.92,281255.179208,13158,240.0153,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",243.26,236.65,239.26,-0.57,-0.24,308796.181702,12321,238.5247,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",243.98,239.21,239.83,-2.17,-0.9,222221.423086,10742,241.1058,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":399,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",242.95,245.21,241.33,242,-0.89,217671.282894,10593,242.9398,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",246.92,249.34,244.11,244.17,-5.89,-2.36,332252.833452,9570,244.7234,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",249.3,252.27,246.4,250.06,-0.95,-0.38,233649.775018,7975,249.0409,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",257.5,258.43,246.9701,251.01,-4.83,-1.89,527997.075216,10741,250.0991,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",262.31,265.98,250.17,255.84,-1.26,-0.49,388640.046962,12981,256.5417,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",262.3,262.765,256.77,257.1,-2.13,-0.82,309154.633317,11588,258.6759,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",262.9,263.615,258.56,259.23,-1.77,-0.68,200833.821424,7108,259.7665,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":61,"volume":486,"transactions":487,"vwap":488},"2026-08-21",256.03,261.885,261,3.08,207604.649014,7441,259.889,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",261.6,265.0899,256.66,257.92,-6.47,-2.45,220109.335036,8158,259.4677,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",268.78,268.97,264.39,-4.39,-1.63,202500.961463,5881,265.3821,{"date":511,"open":512,"high":513,"low":514,"close":502,"change":515,"percent_change":296,"volume":516,"transactions":517,"vwap":518},"2026-08-18",267,272.42,265.935,-1.82,228478.832407,6826,268.9283,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":505,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",272.3,274.04,270.21,270.6,-1.6,261728.068808,7712,271.822,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":380,"volume":536,"transactions":537,"vwap":538},"2026-08-14",273.23,275.03,270.86,274.99,2.5,199170.603982,6367,273.5057,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",274.78,267.5566,272.49,0.28,0.1,226882.681457,6274,271.6171,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",267.03,272.38,264.73,272.21,7.49,2.83,227665.155882,6905,269.5745,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":350,"volume":567,"transactions":568,"vwap":569},"2026-08-11",264.18,268.6699,262.62,264.72,-0.36,441875.582218,8380,264.6536,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",269.14,270.0075,264.22,265.08,-1.23,-0.46,188305.145216,4797,265.5807,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":68,"volume":588,"transactions":589,"vwap":590},"2026-08-07",263.58,269.675,262.42,266.31,2.38,123889.043402,5266,264.7356,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":431,"volume":598,"transactions":599,"vwap":600},"2026-08-06",265.6,272.735,261.76,263.93,-2.53,180246.91585,6232,264.7042,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",262.5,268.415,266.46,0.5,0.19,172343.855303,5810,266.5052,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",265,267.965,263.79,265.96,4.14,1.58,269349.949223,9265,266.1799,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",255.31,263.22,261.82,4.54,1.76,231472.73117,7066,260.5921,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":118,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",253.13,259.0232,257.28,0.44,178429.256275,6432,257.1534,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",259.06,263.23,252.78,256.15,-1.21,-0.47,195888.768782,8026,254.9103,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":420,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",260.64,263.19,255.09,257.36,-2.24,170155.080467,6061,258.0919,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",258.65,263.47,257.68,263.25,3.83,1.48,280333.518188,7897,260.709,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":587,"volume":680,"transactions":681,"vwap":682},"2026-07-27",255.02,261.165,254.81,259.42,6.02,191627.099612,6807,257.8578,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",250.5,254.0225,250.425,253.4,4.53,1.82,178141.57564,7136,252.6317,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":253,"volume":700,"transactions":701,"vwap":702},"2026-07-23",244.51,250.24,248.87,4.62,370177.998606,10386,248.1089,{"date":704,"open":705,"high":53,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",248.05,244.16,244.25,-3.39,-1.37,169494.437974,5650,245.6625,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",248.91,249.74,246,247.64,-0.54,-0.22,155978.190679,5224,247.8851,{"date":725,"open":53,"high":726,"low":727,"close":728,"change":443,"percent_change":729,"volume":730,"transactions":517,"vwap":731},"2026-07-20",253.43,246.775,248.18,-0.76,202136.543826,248.9984,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",242.0099945,255.75999,229.91,250.070007,-0.17,-0.07,275100,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",252.31,252.91,247.62,250.24001,-2.96,-1.17,199900,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-15",249.10001,255.59,253.2,3.5,1.4,138400,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":128,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-14",251.99001,253.080002,249.55,249.7,0.16,146400,{"date":767,"open":768,"high":769,"low":770,"close":427,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":427},"2026-07-13",251.92999,252,247.67999,-4.77,-1.88,107500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":143,"volume":781,"transactions":9,"vwap":779},"2026-07-10",252.14,254.64,249.5,254.070007,0.8,137400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",248.029999,254.82001,247.78999,253.27,2.24,0.89,148800,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",254.63,256.79001,249.42,251.029999,-6.54,-2.54,141900,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",265.089996,253.0099945,257.57001,-5.06,-1.93,171000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",261.66,267.42001,260.26999,262.63,0.93,0.36,340500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",260.35999,265.54999,258.34,261.70001,0.05,0.02,371800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-01",260.019989,265.20001,259.040009,261.64999,3.74,1.45,280600,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",252.78999,258.85001,257.91,3.43,1.35,546200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-29",252.56,258.5,250.61,254.48,-0.26,-0.1,635300,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-26",255.27,255.42999,249.080002,254.74001,-2.73,-1.06,824800,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",248.55,257.51999,245.17,257.47,11.5,4.68,772600,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",241.61,249.089996,245.97,-0.27,-0.11,581600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-23",241,246.89999,235,246.24001,4.12,1.7,379400,{"date":888,"open":889,"high":863,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-22",244.55,241.72,242.12,-5.46,-2.21,422400,{"date":896,"open":753,"high":753,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",246.75999,247.58,-0.56,-0.23,393800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",246.12,252.14999,236.84,248.14,0.03,0.01,277000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-16",248.96001,252.34,247.66,248.11,-0.62,-0.25,269100,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":925,"percent_change":138,"volume":926,"transactions":9,"vwap":924},"2026-06-15",254.7,255.78999,248.73,1.64,318000,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-12",253.37,245.66,247.089996,-3.96,-1.58,254200,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",240.16,251.31,251.050003,13.6,5.73,376000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",241.2,243.85001,236.89999,237.45,-4.38,-1.81,345700,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",239.37,243.5,233.78,241.83,2.33,0.97,619400,{"date":962,"open":963,"high":907,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-08",245.12,238.53999,239.5,-4,-1.64,295700,{"date":970,"open":971,"high":972,"low":973,"close":955,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":955},"2026-06-05",244.47,245.83,241.71001,-2.8,-1.14,274300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",244.53,249.83,243.63,246.3,4.04,1.67,370500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":200,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-03",243.8,246.57001,241.48,242.25999,-1.03,251700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":648,"volume":1001,"transactions":9,"vwap":999},"2026-06-02",244.39999,247.98,241.92999,244.77,-1.16,402100,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-01",256.42001,257.64999,245.78,245.92999,-13.88,-5.34,322700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-29",255.60001,260.28,253.60001,259.81,2.45,0.95,828500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-28",249.97,259.070007,247.50999,257.35999,27.57,12,642400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":68,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-27",231.41,232.25999,228.039993,229.78999,0.39,391600,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-26",228.080002,231.020004,227.0099945,228.89,4.85,2.16,631900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":607,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-22",224.22,227.45,223.42999,224.039993,0.08,293200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":908,"volume":1061,"transactions":9,"vwap":1059},"2026-05-21",221.070007,225.77,218.87,223.85001,0.07,178400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-20",221.19,224.25999,217.42999,223.78,5.82,2.67,292300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":566,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-19",218.67,220.52,214.63,217.96001,-0.16,313000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-18",216.31,220.32001,215.69,218.32001,1.97,0.91,426800,{"date":1089,"open":1064,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-15",221.34,215.089996,216.35001,-6.15,-2.76,314400,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-14",218.23,222.75999,217.17,222.5,3.8,1.74,381900,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-13",218.59,221.39999,214.99001,218.7,1.53,0.7,360800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1100,"change":566,"percent_change":738,"volume":1119,"transactions":9,"vwap":1100},"2026-05-12",216.44,218.88,215.14,469800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-11",220.35001,222,214.81,217.53,-4.11,-1.85,399800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1086,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-08",221.42,222.88,217.7,221.64,0.41,234300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-07",227.5,227.55,218.82001,220.73,-4.46,-1.98,281800,{"date":1147,"open":1058,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-06",227.49001,218.66,225.19,10.84,5.06,514000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-05",212.2,216.3,210.67,214.35001,4.74,2.26,371400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":764,"volume":1170,"transactions":9,"vwap":1168},"2026-05-04",210.66,213.029999,209.48,209.61,0.33,322400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-01",211.88,213.22,206.24001,209.28,0.26,0.12,357500,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-30",202.64,209.44,209.020004,7.74,3.85,313900,{"date":1189,"open":1190,"high":1191,"low":27,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-29",204.89999,205.32001,201.28,-4.24,-2.06,264100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-28",207.039993,209.11,203.50999,205.52,0,298700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1201,"change":984,"percent_change":254,"volume":1209,"transactions":9,"vwap":1201},"2026-04-27",203.089996,206,202.52,318400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-24",206.81,207.21001,202.21001,203.85001,-3.82,-1.84,203000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":544,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-23",205.94,211.17999,203.81,207.67,0.14,231900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-22",213.25999,215.97,205.67,207.39,-4.1,-1.94,255200,{"date":1237,"open":1238,"high":1090,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-21",219.71001,211.24001,211.49001,-9.84,-4.45,274200,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":738,"percent_change":306,"volume":1249,"transactions":9,"vwap":1248},"2026-04-20",222.25,219.97,221.33,169400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-17",219.64,225.14999,219.45,221.5,5.43,2.51,322800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-16",223.52,224.81,216.050003,216.070007,-5.92,-2.67,255700,{"date":1269,"open":1270,"high":1271,"low":1064,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-15",226.24001,229.039993,221.99001,-3.89,-1.72,152000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":118,"volume":1283,"transactions":9,"vwap":1281},"2026-04-14",223.56,227.39,222.63,225.88,2.52,271000,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-13",218.42999,223.92,223.36,3.57,1.62,397300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-10",221.97,223.49001,218.35001,219.78999,-3.68,-1.65,282200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-09",221.23,226.48,221.12,223.47,-0.74,-0.33,292800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-08",219.62,226.17,219.39,224.21001,11.78,5.55,512700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":859,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-04-07",212.41,214,209.95,212.42999,-0.5,244300,{"date":1328,"open":1167,"high":1329,"low":1167,"close":1330,"change":1017,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-04-06",213.73,213.49001,1.16,228800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-02",209.67,213.35001,205,211.039993,-1.34,-0.63,475300,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-01",216.46001,211.38,212.38,1.29,0.61,233500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-31",207.73,213.14999,205.029999,211.089996,6.21,3.03,402300,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-30",210.36,202.61,204.88,-2.9,-1.4,504500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":849,"volume":1374,"transactions":9,"vwap":1372},"2026-03-27",207.10001,208.88,206.22,207.78,-0.55,253400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-26",210,213.13,207.89,208.33,-4.72,-2.22,249400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-25",216.81,218.13,212.3,213.050003,0.24,0.11,253200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":720,"percent_change":850,"volume":1399,"transactions":9,"vwap":1398},"2026-03-24",212.33,214.27,210.0099945,212.81,297800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1166,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1166},"2026-03-23",215.59,216.61,212.53999,3.61,1.72,442900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-20",214.32001,221.31,208.17999,209.42,-4.08,-1.91,766400,{"date":1418,"open":1141,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":708,"volume":1423,"transactions":9,"vwap":1421},"2026-03-19",221.029999,210.98,213.5,-7.5,532000,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1127,"volume":1243,"transactions":9,"vwap":1429},"2026-03-18",225.64999,227.7,220.74001,221,-4.17,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-17",226.92,228.71001,222.25999,225.17,1.24,0.55,174700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":264,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-16",224.28,225.87,221.24001,223.92999,1.15,215800,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":729,"volume":1454,"transactions":9,"vwap":1452},"2026-03-13",226.94,219.38,221.38,-1.69,232200,{"date":1456,"open":1457,"high":1458,"low":316,"close":1459,"change":1460,"percent_change":1193,"volume":1461,"transactions":9,"vwap":1459},"2026-03-12",224.42,230.73,223.070007,-9.87,459400,{"date":1463,"open":1464,"high":1465,"low":1466,"close":208,"change":1467,"percent_change":54,"volume":1468,"transactions":9,"vwap":208},"2026-03-11",229.3,233.75999,228.12,1.14,331400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-10",237.5,238.17,231.55,231.8,-2.29,-0.98,207200,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-09",233.13,235.089996,228.55,234.089996,1.23,0.53,489500,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-06",231.92,234.2,228.73,232.86,-1.9,-0.81,278000,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-05",241.74001,243.14999,231.10001,234.75999,-8.94,-3.67,389000,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1494,"percent_change":1308,"volume":1510,"transactions":9,"vwap":1509},"2026-03-04",248.74001,243,243.7,306800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":772,"percent_change":729,"volume":1517,"transactions":9,"vwap":1516},"2026-03-03",245.95,246.85001,239.41,244.50999,417100,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-02",242.059998,251.82001,240.14999,246.39,6.28,2.62,385600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":788,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-27",238.19,245.5,236.87,240.11,0.94,782200,{"date":1536,"open":1537,"high":1537,"low":1248,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-26",239.72,237.87,-15.11,-5.97,971600,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-25",260.17001,261.89999,252.13,252.98,-6.41,-2.47,438100,{"date":1552,"open":1553,"high":1554,"low":779,"close":1555,"change":1485,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-24",256.69,260.48999,259.39001,0.2,317000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-23",259.72,262.67001,258.040009,258.85999,-2.75,-1.05,297300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-20",261.92001,265.28,257.85999,261.60999,1.41,0.54,360900,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-19",256.88,263.17999,260.20001,2.22,0.86,199500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-18",256.20999,259.13,253.82001,257.98001,3.73,1.47,263700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":83,"percent_change":1485,"volume":1599,"transactions":9,"vwap":1598},"2026-02-17",253.77,260.54999,251.97,254.25,297900,{"date":1601,"open":634,"high":1602,"low":1603,"close":744,"change":1604,"percent_change":285,"volume":1605,"transactions":9,"vwap":744},"2026-02-13",257.67001,251.39999,2.57,280500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-12",249.070007,254.0099945,248.25999,250.34,3.35,1.36,264000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":566,"volume":1622,"transactions":9,"vwap":1620},"2026-02-11",245.17999,248.83,243.17999,246.99001,-0.88,218800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":875,"percent_change":876,"volume":1629,"transactions":9,"vwap":1628},"2026-02-10",247.5,250.31,246.67999,247.87,296600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":907,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":907},"2026-02-09",249.95,255.19,247.85001,-3.01,-1.2,141300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1069,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-02-06",252.35001,255.039993,248.63,251.14999,1.07,193200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-05",247.28,251.60001,245.41,248.48,-0.87,-0.35,199800,{"date":1656,"open":1657,"high":1658,"low":717,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-04",256.48999,257.45001,249.35001,-7.88,-3.06,308300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1556,"percent_change":1052,"volume":1669,"transactions":9,"vwap":1668},"2026-02-03",258.20999,259.60999,253.28,257.23001,214000,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-02",252.84,258.049988,257.029999,2.44,0.96,329300,{"date":1679,"open":53,"high":1680,"low":53,"close":1681,"change":876,"percent_change":307,"volume":1682,"transactions":9,"vwap":1681},"2026-01-30",255.89,254.59,218400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":922,"change":1688,"percent_change":1077,"volume":1689,"transactions":9,"vwap":922},"2026-01-29",255.82001,258.79999,252.89,-0.4,530600,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-28",260.079987,261.32001,253.56,255.10001,-6.25,-2.39,331900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":814,"volume":1706,"transactions":9,"vwap":1704},"2026-01-27",260.029999,265.029999,259.79001,261.35001,2.4,243700,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":959,"percent_change":148,"volume":1713,"transactions":9,"vwap":1712},"2026-01-26",258.29999,259.76001,255.50999,258.95001,235500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1589,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1589},"2026-01-23",258.78,262.82001,256.97,-4.12,-1.57,233300,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-22",269.95999,261.029999,262.10001,-7.1,-2.64,188400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-21",269.22,271.19,267.19,269.20001,2.12,0.79,270800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-20",269.20999,272.48999,265.040009,267.079987,-5.3,-1.95,534200,{"date":1749,"open":1750,"high":1751,"low":1752,"close":552,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":552},"2026-01-16",274.040009,275.94,271.87,-3.75,-1.36,319300,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1103,"volume":1763,"transactions":9,"vwap":1761},"2026-01-15",272.81,277.5,271.79001,276.13,4.72,257600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":153,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-14",270.41,273.14001,266.92001,271.41,0.13,256100,{"date":1773,"open":1774,"high":26,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-13",276.17001,269.75,271.059998,-3.55,-1.29,200200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":833,"percent_change":1485,"volume":1786,"transactions":9,"vwap":1785},"2026-01-12",273.41,276.57999,272.51001,274.60999,210500,{"date":1788,"open":1789,"high":1790,"low":1776,"close":1791,"change":1792,"percent_change":1112,"volume":1793,"transactions":9,"vwap":1791},"2026-01-09",271.81,276.45999,273.16,1.91,390700,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1060,"volume":1801,"transactions":9,"vwap":1799},"2026-01-08",276.32999,278.20001,267.39001,271.25,0.18,319700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":756,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2026-01-07",271.85001,276.029999,270.28,271.070007,0.52,290900,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-06",266.079987,271.45001,266.040009,269.67001,3.65,1.37,300700,{"date":1820,"open":1821,"high":1822,"low":1571,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-05",258.01001,268.049988,266.019989,8.77,3.41,245200,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1792,"volume":1834,"transactions":9,"vwap":1832},"2026-01-02",252.33,257.62,250.63,257.25,4.82,258000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-31",255.42,255.69,252.080002,252.42999,-2.6,-1.02,190100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":566,"volume":1851,"transactions":9,"vwap":1849},"2025-12-30",256.070007,256.23001,252.66,255.029999,-0.93,209500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1273,"percent_change":295,"volume":1858,"transactions":9,"vwap":1857},"2025-12-29",258.69,259.14999,254.75999,255.96001,222900,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":400,"volume":1865,"transactions":9,"vwap":1863},"2025-12-26",262.69,259.23999,259.85001,-2.35,237100,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1476,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-24",262.75,263.88,261.17001,262.20001,-0.37,176300,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1579,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1579},"2025-12-23",262,264.54001,259.88,1.96,0.75,280900,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":275,"volume":1889,"transactions":9,"vwap":1887},"2025-12-22",257.92001,261.67001,255.64,261.22,5.49,426100,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-19",243.86,257.070007,255.73,14.79,6.14,505600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-18",242.58,244.44,239.24001,240.94,0.65,0.27,458300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":318,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-17",242.7,244.020004,239.75999,240.28999,-0.96,253000,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":748,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-16",243.029999,243.73,239.57001,242.61,-0.48,287000,{"date":1924,"open":1925,"high":1530,"low":1926,"close":1927,"change":1928,"percent_change":138,"volume":1929,"transactions":9,"vwap":1927},"2025-12-15",243.10001,240.3,243.78,1.6,301000,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-12",245.69,247.21001,241.070007,242.17999,-3.14,-1.28,195700,{"date":1940,"open":945,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-11",245.58,239.66,245.32001,4.44,1.84,254900,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":789,"volume":1954,"transactions":9,"vwap":1952},"2025-12-10",239.33,241.88,237.92999,240.88,2.13,269500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":974,"volume":1962,"transactions":9,"vwap":1960},"2025-12-09",243.95,247.3,237.95,238.75,-6.89,222800,{"date":1964,"open":1941,"high":1628,"low":1965,"close":1966,"change":1613,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-12-08",243.56,245.64,0.56,159200,{"date":1970,"open":1642,"high":1642,"low":1971,"close":1972,"change":1973,"percent_change":74,"volume":781,"transactions":9,"vwap":1972},"2025-12-05",241.64999,244.28,-2.66,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-04",243.27,248.24001,242.60001,246.94,4.35,1.79,172200,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-03",242.13,242.87,239.86,242.59,1.51,0.63,223600,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":244,"volume":1998,"transactions":9,"vwap":1996},"2025-12-02",244.38,240.62,241.080002,-1.75,173100,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-12-01",246.25999,247,242.45,242.83,-4.14,-1.68,224500,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-28",247.53999,248.39,245.44,246.97,1.39,0.57,69400,{"date":2018,"open":2019,"high":427,"low":2019,"close":1941,"change":1688,"percent_change":1077,"volume":2020,"transactions":9,"vwap":1941},"2025-11-26",245.3,182300,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-25",239.67,246.33,245.98,6.31,2.63,176900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2023,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2023},"2025-11-24",238.41,241.14999,237.71001,2.09,0.88,288200,{"date":2038,"open":2039,"high":1959,"low":2040,"close":2041,"change":1225,"percent_change":108,"volume":2042,"transactions":9,"vwap":2041},"2025-11-21",237.070007,233.81,237.58,219500,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":221,"volume":2049,"transactions":9,"vwap":2047},"2025-11-20",245,236.17,237.44,-3.35,188100,{"date":2051,"open":2052,"high":1920,"low":2053,"close":2054,"change":1850,"percent_change":432,"volume":2055,"transactions":9,"vwap":2054},"2025-11-19",242.56,239.17,240.78999,168300,{"date":2057,"open":1900,"high":2058,"low":2059,"close":890,"change":2060,"percent_change":875,"volume":2061,"transactions":9,"vwap":890},"2025-11-18",245.11,238.25,-0.65,202700,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":74,"volume":2068,"transactions":9,"vwap":2066},"2025-11-17",245.72,241.050003,242.37,-2.65,162200,{"date":2070,"open":982,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-14",248.37,242.94,245.020004,-2.94,-1.19,131400,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-13",254.27,255.25999,247.37,247.96001,-5.85,-2.3,111000,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":975,"volume":2093,"transactions":9,"vwap":2091},"2025-11-12",255.57001,259.37,253.39999,253.81,-2.93,198200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":899,"volume":2101,"transactions":9,"vwap":2099},"2025-11-11",257.98999,259.42001,255.17,256.73999,-1.44,247300,{"date":2103,"open":2104,"high":2105,"low":2098,"close":2106,"change":2107,"percent_change":2027,"volume":2108,"transactions":9,"vwap":2106},"2025-11-10",257.17001,262.78,258.17999,6.61,264800,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2014,"volume":2116,"transactions":9,"vwap":2114},"2025-11-07",248.21001,251.89999,244.050003,251.57001,3.45,210300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-06",248.42,251.55,247.050003,248.12,-0.05,-0.02,149700,{"date":2127,"open":2128,"high":2129,"low":707,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-05",244.60001,248.64999,248.17,2.05,0.83,156200,{"date":2135,"open":2136,"high":2137,"low":1508,"close":904,"change":607,"percent_change":1052,"volume":2138,"transactions":9,"vwap":904},"2025-11-04",244.22,246.74001,132600,{"date":2140,"open":2141,"high":2141,"low":996,"close":1007,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1007},"2025-11-03",248.17999,-1.8,-0.73,188500,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":1257,"volume":2152,"transactions":9,"vwap":2150},"2025-10-31",242.28999,248.020004,241.75,247.73,6.07,462800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":454,"volume":2160,"transactions":9,"vwap":2158},"2025-10-30",242.74001,246.84,240.81,241.66,-1.18,207800,{"date":2162,"open":2163,"high":1994,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-29",243.14,240.92999,242.84,-0.84,-0.34,217400,{"date":2170,"open":2171,"high":2171,"low":2065,"close":2172,"change":2173,"percent_change":1636,"volume":2174,"transactions":9,"vwap":2172},"2025-10-28",247.28999,243.67999,-2.97,204400,{"date":2176,"open":2177,"high":2130,"low":2178,"close":2179,"change":2180,"percent_change":1872,"volume":2181,"transactions":9,"vwap":2179},"2025-10-27",247.39999,245.0099945,246.64999,-0.91,182600,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":850,"percent_change":307,"volume":2188,"transactions":9,"vwap":2187},"2025-10-24",249.0099945,249.47,246.98,247.56,137100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":915,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":915},"2025-10-23",241.78999,247.77,241.36,4.17,1.71,225200,{"date":2198,"open":2137,"high":2137,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-22",243.21001,243.49001,-2.84,-1.15,206200,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2024,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2024},"2025-10-21",249.91,251.5,245.25,1.18,0.48,329500,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-20",239.12,246.16,245.14999,5.8,2.42,229300,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2225,"percent_change":306,"volume":2226,"transactions":9,"vwap":2224},"2025-10-17",237.78999,240.050003,239.35001,-0.19,212100,{"date":2228,"open":2229,"high":2172,"low":2230,"close":2231,"change":1274,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-10-16",241.39,239.50999,239.53999,-0.71,194700,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":317,"percent_change":371,"volume":2240,"transactions":9,"vwap":2239},"2025-10-15",247.35001,250.48,240.48,241.25999,277800,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1111,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-10-14",244.13,248.22,243.0099945,246.53999,0.62,126900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2178,"change":2254,"percent_change":118,"volume":2255,"transactions":9,"vwap":2178},"2025-10-13",243.42,246.58,243.39999,2.74,102000,{"date":2257,"open":2258,"high":2258,"low":1934,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-10",252.53,242.27,-7.58,-3.03,221700,{"date":2264,"open":2096,"high":2096,"low":997,"close":2265,"change":1549,"percent_change":1476,"volume":2266,"transactions":9,"vwap":2265},"2025-10-09",249.85001,97800,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1086,"volume":2274,"transactions":9,"vwap":2272},"2025-10-08",252.57001,253.16,249.46001,252.32001,2.27,108200,{"date":2276,"open":2277,"high":2277,"low":2236,"close":2278,"change":442,"percent_change":1493,"volume":2279,"transactions":9,"vwap":2278},"2025-10-07",256.84,250.050003,107200,{"date":2281,"open":2282,"high":2282,"low":1649,"close":2283,"change":2284,"percent_change":2132,"volume":2285,"transactions":9,"vwap":2283},"2025-10-06",256,254.88,2.11,108900,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":68,"volume":2293,"transactions":9,"vwap":2291},"2025-10-03",250.83,254.089996,249.99001,252.77,2.25,89700,{"date":2295,"open":2296,"high":779,"low":2297,"close":2298,"change":1415,"percent_change":729,"volume":2299,"transactions":9,"vwap":2298},"2025-10-02",253.48,248.86,250.52,105300,{"date":2301,"open":2302,"high":2303,"low":1643,"close":1840,"change":2304,"percent_change":2060,"volume":2305,"transactions":9,"vwap":1840},"2025-10-01",252.88,254.83,-1.66,136200,{"date":2307,"open":2308,"high":793,"low":2309,"close":2289,"change":2310,"percent_change":1446,"volume":2311,"transactions":9,"vwap":2289},"2025-09-30",251.92,250.49001,2.9,155800,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-29",254.42,256.64999,250.35001,251.19,-0.79,-0.31,156900,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2195,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-09-26",250.99001,254.97,250.21001,251.98,0.68,116100,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":1390,"volume":2336,"transactions":9,"vwap":2334},"2025-09-25",249.17,250.38,247.47,250.27,0.59,178000,{"date":2338,"open":2272,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-09-24",253.45,249.14999,249.67999,-2.85,-1.13,298800,{"date":2346,"open":2207,"high":2347,"low":2348,"close":2258,"change":2349,"percent_change":1556,"volume":2350,"transactions":9,"vwap":2258},"2025-09-23",255.41,249.96001,0.51,191200,{"date":2352,"open":715,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":1331,"volume":2357,"transactions":9,"vwap":2355},"2025-09-22",252.97,247.8,252.020004,2.89,229600,{"date":2359,"open":2360,"high":2361,"low":1507,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-19",254.78999,255.12,249.13,-4.31,-1.7,535100,{"date":2367,"open":2368,"high":2339,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-18",250.029999,249.36,253.44,3.06,1.22,220000,{"date":2375,"open":2376,"high":1578,"low":2377,"close":2332,"change":2378,"percent_change":1234,"volume":2379,"transactions":9,"vwap":2332},"2025-09-17",253.58,250.14,-4.96,213700,{"date":2381,"open":2382,"high":2383,"low":1849,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-09-16",259.95999,262.91,255.34,-0.32,-0.13,281200,{"date":2389,"open":2390,"high":2391,"low":760,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-09-15",252.96001,256.73001,255.66,4.73,1.88,135900,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-12",253.28999,255.28999,250.58,250.92999,-2.37,-0.94,112500,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":254,"volume":2411,"transactions":9,"vwap":2409},"2025-09-11",257.60999,252.0099945,253.3,2.06,140900,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1446,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-09-10",249.81,254.33,248.61,251.24001,0.46,129700,{"date":2421,"open":2422,"high":2422,"low":2333,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-09",251.44,250.089996,-1.04,-0.41,271500,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":647,"percent_change":1921,"volume":2433,"transactions":9,"vwap":2432},"2025-09-08",253.99001,254.38,250.88,251.13,250400,{"date":2435,"open":2436,"high":2437,"low":1628,"close":914,"change":748,"percent_change":577,"volume":2438,"transactions":9,"vwap":914},"2025-09-05",253.029999,254.5,186000,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2209,"volume":2445,"transactions":9,"vwap":2443},"2025-09-04",256.10001,250.97,253.50999,2.95,208900,{"date":2447,"open":752,"high":939,"low":2448,"close":2449,"change":47,"percent_change":128,"volume":2450,"transactions":9,"vwap":2449},"2025-09-03",248.34,250.56,229800,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-09-02",240.83,249.56,4.55,1.86,202800,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2178,"change":2462,"percent_change":221,"volume":2463,"transactions":9,"vwap":2178},"2025-08-29",249.59,243.94,-3.45,275500,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":1178,"percent_change":823,"volume":2469,"transactions":9,"vwap":2468},"2025-08-28",249.69,247.34,248.46001,151500,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2448,"change":2475,"percent_change":892,"volume":2476,"transactions":9,"vwap":2448},"2025-08-27",263.48001,263.75,248.31,-14.33,265400,{"date":2478,"open":2290,"high":2479,"low":980,"close":1561,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":1561},"2025-08-26",263.079987,22.94,9.57,487100,{"date":2484,"open":2485,"high":2045,"low":2486,"close":2486,"change":1273,"percent_change":525,"volume":2487,"transactions":9,"vwap":2486},"2025-08-25",244.059998,239.73,248700,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":2493,"percent_change":984,"volume":2494,"transactions":9,"vwap":2492},"2025-08-22",240.35001,246.50999,243.62,4,229900,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-08-21",240.67999,242.62,239.58,239.62,-0.7,-0.29,203400,{"date":2505,"open":1529,"high":2506,"low":1529,"close":2507,"change":535,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-08-20",241.75999,240.32001,1.05,107100,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1841,"percent_change":74,"volume":2516,"transactions":9,"vwap":2515},"2025-08-19",239.46001,240.95,236.99001,237.82001,150200,{"date":2518,"open":973,"high":973,"low":2519,"close":2520,"change":2502,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-08-18",237.62,240.42,-0.12,131600,{"date":2524,"open":2191,"high":2492,"low":2525,"close":2526,"change":371,"percent_change":1621,"volume":2527,"transactions":9,"vwap":2526},"2025-08-15",239.74001,240.71001,128600,{"date":2529,"open":1909,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":244,"volume":757,"transactions":9,"vwap":2532},"2025-08-14",245.42,241.50999,242.85001,-1.76,{"date":2535,"open":2002,"high":2536,"low":1949,"close":2537,"change":399,"percent_change":1621,"volume":2538,"transactions":9,"vwap":2537},"2025-08-13",248.19,244.61,203100,{"date":2540,"open":2541,"high":2141,"low":2542,"close":2543,"change":2544,"percent_change":1967,"volume":2545,"transactions":9,"vwap":2543},"2025-08-12",245.080002,240.78,246.78,1.38,297500,{"date":2547,"open":717,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":738,"volume":2552,"transactions":9,"vwap":2550},"2025-08-11",247.81,241.87,245.39999,-0.43,102500,{"date":2554,"open":2555,"high":2556,"low":972,"close":972,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":972},"2025-08-08",247.92999,250.73,-1.32,-0.53,93900,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":1653,"volume":2567,"transactions":9,"vwap":2565},"2025-08-07",246.14,247.71001,243.45,247.14999,-0.86,123600,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":133,"volume":2575,"transactions":9,"vwap":2573},"2025-08-06",247.99001,248.66,244.49001,248.0099945,1.92,133800,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-08-05",263.54999,244.0099945,246.089996,-17.78,-6.74,258500,{"date":2585,"open":804,"high":2586,"low":804,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-08-04",264.70999,263.87,6.59,2.56,139900,{"date":2592,"open":2593,"high":1709,"low":2594,"close":636,"change":1494,"percent_change":2319,"volume":2595,"transactions":9,"vwap":636},"2025-08-01",255.48,250.91,125100,{"date":2597,"open":2347,"high":2598,"low":2599,"close":2600,"change":1135,"percent_change":764,"volume":2601,"transactions":9,"vwap":2600},"2025-07-31",259.029999,253.97,258.089996,158500,{"date":2603,"open":2604,"high":2605,"low":2080,"close":2606,"change":2607,"percent_change":2247,"volume":2595,"transactions":9,"vwap":2606},"2025-07-30",255.61,260,257.67999,1.59,{"date":2609,"open":2610,"high":2106,"low":2611,"close":2612,"change":380,"percent_change":815,"volume":2613,"transactions":9,"vwap":2612},"2025-07-29",256.31,253.84,256.089996,199300,{"date":2615,"open":2616,"high":1857,"low":2617,"close":2098,"change":2618,"percent_change":1348,"volume":2619,"transactions":9,"vwap":2098},"2025-07-28",255.39,254.10001,1.55,127900,{"date":2621,"open":2594,"high":2622,"low":2594,"close":2623,"change":1953,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-07-25",253.98,253.62,0.85,173800,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":748,"percent_change":577,"volume":2093,"transactions":9,"vwap":2631},"2025-07-24",253.92999,255.070007,251.17,251.49001,{"date":2633,"open":685,"high":2634,"low":2635,"close":1848,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":1848},"2025-07-23",252.81,249.31,3.7,1.49,180400,{"date":2640,"open":2641,"high":2642,"low":972,"close":913,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":913},"2025-07-22",250.46001,252.36,-2.5,-0.99,223900,{"date":2647,"open":1687,"high":2282,"low":2648,"close":2649,"change":243,"percent_change":2650,"volume":2133,"transactions":9,"vwap":2649},"2025-07-21",251.25999,251.46001,-0.66,{"date":2652,"open":2653,"high":2654,"low":2417,"close":634,"change":2372,"percent_change":2210,"volume":2655,"transactions":9,"vwap":634},"2025-07-18",253.14999,254.61,170900,{"date":2657,"open":2658,"high":2659,"low":2631,"close":2660,"change":2247,"percent_change":123,"volume":2661,"transactions":9,"vwap":2660},"2025-07-17",251.78999,254.020004,251.91,183800,{"date":2663,"open":2664,"high":2665,"low":2071,"close":2666,"change":233,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-07-16",251.23,251.47,251.28999,0.45,144900,{"date":2670,"open":2658,"high":2671,"low":2672,"close":451,"change":1234,"percent_change":2673,"volume":2674,"transactions":9,"vwap":451},"2025-07-15",253,249.32001,-0.77,235100,{"date":2676,"open":2677,"high":2678,"low":2113,"close":2679,"change":2680,"percent_change":2589,"volume":2681,"transactions":9,"vwap":2679},"2025-07-14",246.67,252.41,252.11,6.3,289400,{"date":2683,"open":2684,"high":2562,"low":2685,"close":2686,"change":832,"percent_change":2618,"volume":2687,"transactions":9,"vwap":2686},"2025-07-11",243.070007,242.029999,245.81,202100,{"date":2689,"open":2690,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":525,"volume":2694,"transactions":9,"vwap":2692},"2025-07-10",246.42,240.7,242.070007,-3.94,299700,{"date":2696,"open":2536,"high":2536,"low":2697,"close":2698,"change":1565,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-07-09",244.67,246.0099945,-0.42,242700,{"date":2702,"open":2703,"high":2704,"low":1901,"close":2705,"change":2706,"percent_change":1564,"volume":2707,"transactions":9,"vwap":2705},"2025-07-08",248.89999,252.089996,247.059998,-6.98,604300,{"date":2709,"open":2710,"high":1846,"low":2711,"close":2712,"change":1225,"percent_change":108,"volume":2713,"transactions":9,"vwap":2712},"2025-07-07",255.67,252.83,254.039993,228900,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1762,"percent_change":253,"volume":2720,"transactions":9,"vwap":2719},"2025-07-03",250.98,254.52,249.38,253.89999,187900,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1661,"percent_change":647,"volume":2727,"transactions":9,"vwap":2726},"2025-07-02",251.28,252.47,247.25999,249.17999,290800,{"date":2729,"open":1674,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-01",258.67001,249.16,252.24001,-6.51,-2.52,303900,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2739,"change":2741,"percent_change":1225,"volume":2742,"transactions":9,"vwap":2739},"2025-06-30",258.059998,258.75,255,0.37,322300,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":868,"percent_change":1945,"volume":2749,"transactions":9,"vwap":2748},"2025-06-27",253.53999,258.57001,252.75,258.38,925400,{"date":2751,"open":1608,"high":2752,"low":2703,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-06-26",254.11,253.7,4.84,1.94,253600,{"date":2758,"open":2731,"high":2759,"low":2570,"close":2297,"change":1325,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2297},"2025-06-25",251.089996,-0.2,231200,{"date":2763,"open":2764,"high":2764,"low":2765,"close":2369,"change":2074,"percent_change":748,"volume":2766,"transactions":9,"vwap":2369},"2025-06-24",253.020004,248.78,326400,{"date":2768,"open":2769,"high":645,"low":2186,"close":2770,"change":755,"percent_change":1573,"volume":2771,"transactions":9,"vwap":2770},"2025-06-23",249.77,252.3,335800,{"date":2773,"open":2774,"high":2703,"low":2775,"close":2776,"change":2777,"percent_change":1736,"volume":2778,"transactions":9,"vwap":2776},"2025-06-20",248.82001,244.45,248.8,5.17,613700,{"date":2780,"open":2781,"high":2782,"low":2783,"close":981,"change":689,"percent_change":253,"volume":2784,"transactions":9,"vwap":981},"2025-06-18",241.10001,243.92,239.87,382500,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":1581,"percent_change":1533,"volume":2791,"transactions":9,"vwap":2790},"2025-06-17",236.27,240.0099945,234.25999,239.10001,358900,{"date":2793,"open":2794,"high":965,"low":2795,"close":2796,"change":1415,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-06-16",239,236.36,236.88,-0.8,237700,{"date":2800,"open":2801,"high":2214,"low":2801,"close":2802,"change":340,"percent_change":1485,"volume":2803,"transactions":9,"vwap":2802},"2025-06-13",236.25999,238.78999,187300,{"date":2805,"open":2806,"high":1515,"low":2807,"close":2808,"change":1581,"percent_change":1533,"volume":2809,"transactions":9,"vwap":2808},"2025-06-12",234.46001,233.86,237.53999,234500,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":118,"percent_change":2210,"volume":2816,"transactions":9,"vwap":2815},"2025-06-11",232.72,237.080002,231.52,235.32001,327400,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":1299,"volume":1729,"transactions":9,"vwap":2822},"2025-06-10",237.42,237.94,233.059998,234.19,-3.93,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2035,"percent_change":2741,"volume":2830,"transactions":9,"vwap":2829},"2025-06-09",237.91,239.34,233.96001,238.12,202200,{"date":2832,"open":2047,"high":2833,"low":2834,"close":2835,"change":2624,"percent_change":815,"volume":2836,"transactions":9,"vwap":2835},"2025-06-06",238.71001,235.92999,237.24001,235800,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":138,"volume":2844,"transactions":9,"vwap":2842},"2025-06-05",236.28,237.23,234.080002,236.39,1.54,199600,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":1905,"volume":2852,"transactions":9,"vwap":2850},"2025-06-04",234.99001,236.64,233.89999,234.85001,0.64,418600,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":1493,"percent_change":2797,"volume":2859,"transactions":9,"vwap":2858},"2025-06-03",235.55,237.38,232.98,234.21001,261800,{"date":2861,"open":1481,"high":2041,"low":2862,"close":2863,"change":1905,"percent_change":1391,"volume":2864,"transactions":9,"vwap":2863},"2025-06-02",233.84,236.11,267400,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":1636,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-05-30",236.81,238.99001,232.87,235.84,-0.51,779000,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-05-29",232.92,237.89999,230.94,237.039993,4.02,1.73,360300,{"date":2883,"open":2884,"high":2885,"low":2884,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-05-28",218.98,234.37,233.020004,16.79,7.76,436800,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":274,"percent_change":1161,"volume":2896,"transactions":9,"vwap":2895},"2025-05-27",214.82001,216.27,212.71001,216.23,245500,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":133,"percent_change":2741,"volume":2903,"transactions":9,"vwap":2902},"2025-05-23",209.5,211.89,209.070007,211.46001,147000,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":1621,"volume":2911,"transactions":9,"vwap":2909},"2025-05-22",210.8,212.10001,209.78,210.67999,-1.87,232900,{"date":2913,"open":2914,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-05-21",222.14,211.67999,212.55,-6.66,-3.04,255500,{"date":2921,"open":1429,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":221,"volume":2926,"transactions":9,"vwap":2924},"2025-05-20",221.69,218.059998,219.21001,-3.09,105800,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":254,"volume":2934,"transactions":9,"vwap":2932},"2025-05-19",219.89999,223.31,219.24001,222.3,1.8,117500,{"date":2936,"open":2937,"high":2938,"low":1100,"close":2939,"change":264,"percent_change":2940,"volume":1300,"transactions":9,"vwap":2939},"2025-05-16",218.5,221.41,220.5,1.17,{"date":2942,"open":2943,"high":2944,"low":2943,"close":2945,"change":2946,"percent_change":275,"volume":2947,"transactions":9,"vwap":2945},"2025-05-15",211.69,218.19,217.95,4.58,129300,{"date":2949,"open":2950,"high":2951,"low":1355,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-05-14",213.89,214.36,213.37,0.67,0.31,108300,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":739,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-05-13",213.44,214.87,212.52,212.7,-0.03,128400,{"date":2965,"open":1166,"high":1166,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-05-12",206.72,212.77,3.47,1.66,123900,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-05-09",212.36,212.98,206.28999,209.3,-2.77,-1.31,195200,{"date":2981,"open":1322,"high":1081,"low":2982,"close":2983,"change":1921,"percent_change":900,"volume":2984,"transactions":9,"vwap":2983},"2025-05-08",211.72,212.070007,238800,{"date":2986,"open":2987,"high":2988,"low":2987,"close":2916,"change":189,"percent_change":61,"volume":2989,"transactions":9,"vwap":2916},"2025-05-07",209.32001,213.98,249800,{"date":2991,"open":2992,"high":1239,"low":2992,"close":2993,"change":709,"percent_change":2060,"volume":2994,"transactions":9,"vwap":2993},"2025-05-06",207.75999,210.059998,128500,{"date":2996,"open":2997,"high":2974,"low":2997,"close":2998,"change":2999,"percent_change":1018,"volume":2552,"transactions":9,"vwap":2998},"2025-05-05",207.78999,211.42999,1.98,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":2999,"volume":3007,"transactions":9,"vwap":3005},"2025-05-02",208,210.38,205.98,209.45,4.07,114000,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3013},"2025-05-01",202.89,206.45,201,205.38,4.45,2.21,254500,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":47,"volume":3024,"transactions":9,"vwap":3022},"2025-04-30",198.67,201.10001,197.35001,200.92999,1.99,242100,{"date":3026,"open":3027,"high":3028,"low":3027,"close":3029,"change":190,"percent_change":1438,"volume":3030,"transactions":9,"vwap":3029},"2025-04-29",196.64,200.42999,198.94,271900,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":2501,"percent_change":1653,"volume":3037,"transactions":9,"vwap":3036},"2025-04-28",199.23,201.33,196.7,197.85001,198600,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":2319,"percent_change":1077,"volume":3044,"transactions":9,"vwap":3043},"2025-04-25",199.080002,200,195.83,198.55,152800,{"date":3046,"open":3047,"high":3048,"low":3047,"close":3049,"change":668,"percent_change":1879,"volume":3050,"transactions":9,"vwap":3049},"2025-04-24",194.74001,199.13,198.86,151200,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":2247,"volume":3058,"transactions":9,"vwap":3056},"2025-04-23",198.089996,200.0099945,194.14999,195.029999,1.21,200400,{"date":181,"open":3060,"high":3061,"low":177,"close":3062,"change":756,"percent_change":39,"volume":1629,"transactions":9,"vwap":3062},192.42,194.0099945,193.82001]