[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NDSN":3,"homepage-market-summary":34,"stock-historical-NDSN":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NDSN","2026-10-06",{"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},"Nordson Corp","Nasdaq",null,"GENERAL INDUSTRIAL MACHINERY & EQUIPMENT, NEC","Nordson manufactures equipment (including pumps, valves, dispensers, applicators, filters, and pelletizers) used for dispensing adhesives, coatings, sealants, and other materials. The firm serves a diverse range of end markets, including packaging, medical, electronics, and industrial. Nordson's business is organized into three segments: industrial precision solutions, medical and fluid solutions, and advanced technology solutions. The company generated approximately $2.8 billion in revenue in its fiscal 2025.","8,200","Westlake, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.125,3.76,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},334.22,334.43,338.1831,331.82,-0.21,-0.06,274748.486589,11054,335.2542,339.12,223.28999,389107.22697315936,95.8,11732,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":29,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},183.91,381508,139250513.970263,76.42,"2025-04-24",[188,189,199,209,220,230,240,251,262,273,283,294,304,314,325,335,346,357,368,379,390,401,409,419,429,440,451,462,473,481,492,501,512,523,534,543,553,563,571,580,588,599,610,619,629,640,650,660,671,682,693,703,714,723,734,744,754,763,771,779,786,793,799,807,816,824,832,841,850,859,867,876,885,893,902,911,920,929,936,945,953,962,971,980,989,998,1007,1016,1024,1033,1040,1048,1056,1062,1071,1080,1089,1098,1105,1114,1122,1130,1139,1147,1155,1164,1173,1182,1190,1199,1208,1215,1223,1231,1239,1248,1256,1265,1274,1281,1289,1297,1303,1311,1319,1327,1336,1345,1354,1363,1372,1381,1388,1395,1404,1412,1420,1429,1436,1443,1451,1459,1468,1475,1483,1491,1499,1506,1514,1523,1531,1540,1548,1557,1564,1571,1578,1585,1594,1601,1609,1617,1624,1633,1642,1650,1657,1665,1674,1682,1689,1696,1702,1709,1717,1726,1734,1741,1750,1757,1765,1773,1781,1789,1797,1803,1810,1817,1824,1831,1839,1846,1854,1861,1868,1876,1884,1892,1899,1907,1915,1923,1931,1940,1946,1954,1961,1969,1976,1983,1991,1999,2006,2015,2023,2031,2039,2048,2056,2063,2070,2079,2088,2097,2105,2111,2120,2129,2136,2144,2152,2159,2167,2173,2181,2188,2196,2205,2211,2219,2227,2233,2241,2249,2258,2267,2275,2283,2292,2300,2308,2316,2323,2330,2337,2345,2353,2361,2369,2377,2386,2395,2403,2410,2418,2426,2433,2440,2448,2457,2464,2471,2477,2484,2492,2499,2507,2515,2521,2530,2536,2544,2552,2559,2567,2576,2582,2590,2598,2605,2614,2622,2630,2636,2644,2650,2659,2668,2674,2682,2690,2699,2704,2711,2718,2726,2734,2740,2749,2756,2764,2771,2780,2786,2793,2800,2807,2813,2820,2824,2831,2839,2845,2853,2860,2867,2874,2882,2889,2895,2902,2909,2917,2925,2932,2940,2946,2953,2959,2966,2975,2983,2992,3001,3008,3017,3026,3034,3041,3049,3055,3062,3069,3077,3085,3093,3100,3107,3115,3123,3129,3136,3143,3150,3156],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":192,"low":193,"close":21,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",333.54,336.7,330.82,0.89,0.27,333615.836558,12077,334.5297,{"date":200,"open":201,"high":202,"low":203,"close":191,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",331.79,335.7699,331.09,4.52,1.37,316347.686909,14407,333.0586,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",325.76,329.61,324.67,329.02,1.17,0.36,327103.236287,15003,328.2591,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":77,"volume":227,"transactions":228,"vwap":229},"2026-09-30",329.53,330.99,327.63,327.85,-1.68,399768.193802,14032,328.6069,{"date":231,"open":232,"high":233,"low":234,"close":222,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",332.08,332.925,326.111,-1.79,-0.54,324521.262732,12911,329.2148,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",324.45,332.9,322.92,331.32,5.55,1.7,370652.322526,16621,330.3467,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",325.12,326.7,323.06,325.77,2.51,0.78,271804.701589,13197,325.3502,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",320.2,324.99,319.21,323.26,1.84,0.57,333569.817766,14374,322.9469,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":163,"volume":280,"transactions":281,"vwap":282},"2026-09-23",318.4,322.67,316.375,321.42,1.75,373469.699112,14613,321.1475,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",315.27,320.27,314.3578,319.67,5.32,1.69,257740.34121,12608,318.727,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":194,"volume":301,"transactions":302,"vwap":303},"2026-09-21",313.18,315.99,310.495,314.35,2.78,310552.769165,12955,314.1805,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":116,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",312.26,312.27,309.1478,311.57,-0.05,843573.513914,12819,311.404,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",314,315.72,311.315,311.74,2.72,0.88,274361.236698,12754,312.3096,{"date":326,"open":327,"high":307,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",310.66,306.025,309.02,-0.23,-0.07,366740.198761,13444,309.42,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",310.38,311.36,306.8,309.25,0.94,0.3,504757.841167,14659,309.3351,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",309.23,311.55,307.55,308.31,-6.16,-1.96,285448.518575,14457,308.8607,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",310.82,315.39,309.59,314.47,7.02,2.28,267053.368318,14799,313.8882,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",309.48,310.05,306.9201,307.45,-6.49,-2.07,297811.428164,13895,307.7474,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",316.06,318.12,313.49,313.94,-2.86,-0.9,306526.07477,13359,314.5253,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",318.1,319.12,314.95,316.8,-1.56,-0.49,279395.27709,13143,316.735,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":136,"percent_change":195,"volume":406,"transactions":407,"vwap":408},"2026-09-04",317.08,321.1,318.36,428941.480452,13665,318.3319,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":195,"volume":416,"transactions":417,"vwap":418},"2026-09-03",316.63,317.89,311.9,317.49,0.86,213312.709849,12233,316.572,{"date":420,"open":421,"high":422,"low":423,"close":411,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",316.72,320.9719,314.14,2.23,0.71,322291.79249,15119,317.8953,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",321.19,322,311.56,314.4,-7.32,-2.28,390568.944928,15118,314.566,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",322.68,324.77,319.81,321.72,-2.87,-0.88,435669.680267,13657,322.0173,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",328.77,334.03,324.255,324.59,-6.25,-1.89,343010.432307,15543,325.6213,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",335,337.535,330.35,330.84,-3.74,-1.12,275376.071064,13390,332.4378,{"date":474,"open":475,"high":29,"low":476,"close":477,"change":179,"percent_change":342,"volume":478,"transactions":479,"vwap":480},"2026-08-26",335.45,332.5501,334.58,353079.114334,14276,334.4324,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",334.51,336.43,332.42,333.58,-0.35,-0.1,344532.430882,15055,334.2299,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":290,"percent_change":100,"volume":498,"transactions":499,"vwap":500},"2026-08-24",331.63,335.17,330.42,333.93,439636.235619,19010,333.5887,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",338.05,338.545,328.8695,332.24,-2.46,-0.73,700285.276905,28464,332.5269,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",316,336.695,308.42,334.7,24.78,8,1220789.567127,42114,329.9986,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",304.21,311,302.915,309.92,5.71,1.88,591010.156073,25004,308.2762,{"date":535,"open":536,"high":536,"low":537,"close":525,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",309.41,304.16,-5.62,-1.81,520476.994409,14533,304.7016,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":216,"volume":550,"transactions":551,"vwap":552},"2026-08-17",307.39,311.47,307.02,309.83,1.11,406304.7104,12185,309.9159,{"date":554,"open":361,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-14",311.48,307.382,308.72,-1.27,-0.41,359217.826139,12616,308.8641,{"date":564,"open":338,"high":565,"low":566,"close":567,"change":558,"percent_change":559,"volume":568,"transactions":569,"vwap":570},"2026-08-13",312.145,306.9601,309.99,234683.049492,11994,309.1401,{"date":572,"open":573,"high":574,"low":536,"close":575,"change":488,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",313.66,314.56,311.26,-0.03,332643.348285,14837,311.4802,{"date":581,"open":582,"high":583,"low":582,"close":338,"change":584,"percent_change":136,"volume":585,"transactions":586,"vwap":587},"2026-08-11",309.12,312.95,2.675,268307.947898,12812,311.5747,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",310.01,310.44,307.1,308.685,-1.425,-0.46,222464.156674,11315,308.7561,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",309.2,311.41,307.6984,310.11,1.13,0.37,227839.221535,10900,310.2229,{"date":611,"open":318,"high":612,"low":613,"close":614,"change":615,"percent_change":236,"volume":616,"transactions":617,"vwap":618},"2026-08-06",315.68,308.4,308.98,-1.69,275482.069484,12864,309.9516,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":179,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",312.16,313.79,308.46,310.67,0.32,271926.772248,14495,310.7624,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",303.25,310.555,300.86,309.67,7.05,2.33,353847.99396,14370,308.2076,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",298.65,303.575,302.62,4.84,1.63,297813.687996,14254,301.8935,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":415,"volume":657,"transactions":658,"vwap":659},"2026-07-31",296.24,298.965,292.97,297.78,2.55,294386.83478,10865,297.423,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",297.73,298.84,293.115,295.23,0.25,0.08,238012.806295,13229,295.4477,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",300.46,301.56,294.39,294.98,-7.67,-2.53,480456.911912,16889,295.7523,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",299.37,303.4899,296.64,302.65,5.26,1.77,320626.000217,13752,302.1033,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":163,"volume":700,"transactions":701,"vwap":702},"2026-07-27",296.74,300,294,297.39,1.62,216552.319332,10340,296.7636,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",294.42,296.89,293.13,295.77,3.67,1.26,209118.590903,11323,295.3893,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":100,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",289.05,293.78,292.1,0.17,192849.592418,10950,292.2564,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",289.87,293.91,288.565,291.59,1.52,0.52,247196.068262,11490,291.461,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":290,"volume":741,"transactions":742,"vwap":743},"2026-07-21",288.02,291.14,284.95,290.07,4.83,338132.12717,10967,289.472,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":468,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",290.34,290.5,283.01,285.24,-1.29,298209.236455,12408,285.1424,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-17",291.029999,296.73999,288.70999,288.98001,-4.38,-1.49,454700,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-16",286.20999,294.29001,293.35999,5.59,1.94,412500,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":341,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-15",286.60001,288.45999,284.01001,287.76999,0.33,771200,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":111,"percent_change":667,"volume":785,"transactions":9,"vwap":784},"2026-07-14",290.42999,292.44,286.41,286.82999,279900,{"date":787,"open":773,"high":788,"low":789,"close":790,"change":791,"percent_change":-6,"volume":792,"transactions":9,"vwap":790},"2026-07-13",290.26999,285.17001,286.59,-0.01,236600,{"date":794,"open":765,"high":795,"low":796,"close":773,"change":797,"percent_change":667,"volume":798,"transactions":9,"vwap":773},"2026-07-10",290.14001,285.79001,0.23,195100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":136,"volume":806,"transactions":9,"vwap":804},"2026-07-09",287.10999,288.48001,284.73999,286.37,2.48,291600,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",286.029999,288.26999,280.38,283.89001,-2.14,-0.75,415400,{"date":817,"open":818,"high":819,"low":820,"close":809,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":809},"2026-07-07",292.62,292.75,284.57999,-7.63,-2.6,278600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":605,"volume":831,"transactions":9,"vwap":829},"2026-07-06",291.34,297.69,289.53,293.66,3.28,276300,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",295.97,297.64999,287.89001,290.38,-5.26,-1.78,380600,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",300.51999,301,294.79001,295.64001,-6.05,-2.01,657200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",303.79999,306.57001,301.45999,301.69,-0.47,-0.16,556500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":797,"volume":866,"transactions":9,"vwap":864},"2026-06-29",300.079987,302.60999,298.45001,302.16,0.69,325000,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",303.53,305.23999,298.14999,301.47,-3.17,-1.04,463300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",299.59,307.73999,298.64001,304.64001,8.53,2.88,323100,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-24",291.95001,298.92999,296.10999,5.04,1.73,339100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",291.37,294.42999,287.029999,291.070007,-3.99,-1.35,394800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",295.48999,298.040009,293.079987,295.059998,-0.86,-0.29,435600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-18",293.60001,297.98999,291.88,295.92001,5.7,1.96,1381200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",292.89999,297.60999,289.13,290.22,-2.68,-0.91,525100,{"date":930,"open":931,"high":932,"low":933,"close":922,"change":934,"percent_change":797,"volume":935,"transactions":9,"vwap":922},"2026-06-16",294.32999,296.88,292.69,0.66,241900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",292.17999,297.070007,292.070007,292.23999,4.03,1.4,815900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":126,"volume":952,"transactions":9,"vwap":950},"2026-06-12",288.14999,289.029999,286,288.20999,2.58,260600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-11",281.85999,288.60001,280.72,285.63,7.06,2.53,459800,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-10",289.92999,292.95999,278.35999,278.57001,-11.56,-3.98,359300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-09",285.10999,290.54999,284.39001,290.13,7.92,2.81,372000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-08",283.51999,284.89999,281.95001,282.20999,-0.52,-0.18,359200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-05",285.53,285.73001,281.72,282.73001,-3.75,-1.31,317000,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-04",290,292.040009,286.23999,286.48001,-2.97,-1.03,344600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-03",287.42999,291.64001,287.10001,289.45001,1.72,0.6,258300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":364,"volume":1023,"transactions":9,"vwap":1021},"2026-06-02",281.32999,288.22,280.54001,287.73001,6.42,283700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-01",284.54001,284.87,278.78,281.31,-6.02,-2.1,339400,{"date":1034,"open":1035,"high":1035,"low":783,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-29",289.39999,287.32999,-0.79,-0.27,543900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":24,"volume":1047,"transactions":9,"vwap":1045},"2026-05-28",288.29999,288.57001,284.17999,288.12,-0.62,390200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":625,"volume":1055,"transactions":9,"vwap":1053},"2026-05-27",289.95001,290.12,285.54001,288.73999,0.91,483600,{"date":1057,"open":1058,"high":1059,"low":949,"close":1060,"change":375,"percent_change":176,"volume":1061,"transactions":9,"vwap":1060},"2026-05-26",292.39001,296.85999,287.82999,609800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-22",289.20001,291.16,285.38,289.89999,3.13,1.09,558300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-21",278.98999,287.91,276.23001,286.76999,10.57,3.83,750700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-20",272.54001,277.38,270.5,276.20001,4.56,1.68,410000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-19",275.079987,275.16,270.26001,271.64001,-5.12,-1.85,479600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":530,"percent_change":1104,"volume":884,"transactions":9,"vwap":1103},"2026-05-18",275.89999,277.53,274.64001,276.76001,0.68,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-15",278.57999,278.82001,274.01001,274.88,-5.4,-1.93,616500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":50,"volume":1121,"transactions":9,"vwap":1119},"2026-05-14",279.76001,282.16,278.029999,280.28,1.35,304300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1037,"volume":1129,"transactions":9,"vwap":1127},"2026-05-13",281.41,282.76001,277.95999,278.92999,-2.23,267000,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-12",282.51001,283.35999,278.19,281.16,-0.69,-0.24,338500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":226,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-11",283.47,285.87,279.48999,281.85001,-0.59,398800,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":24,"volume":1154,"transactions":9,"vwap":1152},"2026-05-08",285.64999,286.42001,282.64001,283.53,-0.6,442900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-07",288,289.69,282.37,284.13,-2.81,-0.98,353900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-06",286.26001,290.019989,286.20001,286.94,4.25,1.5,261000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-05",281.82001,284.66,279.32001,282.69,2.27,0.81,235400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1162,"volume":1189,"transactions":9,"vwap":1187},"2026-05-04",280.92999,283.35001,278.75,280.42001,-2.78,310000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-01",289.44,289.48999,282.079987,283.20001,-5.25,-1.82,275700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-30",280.34,288.89999,280,288.45001,8.11,2.89,545800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1201,"change":1213,"percent_change":77,"volume":1214,"transactions":9,"vwap":1201},"2026-04-29",281.10999,284.51999,279.92001,-1.45,266100,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-28",283.42999,278.88,281.79001,-1.64,-0.58,322500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1217,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1217},"2026-04-27",282.70001,285.72,281.97,1.07,0.38,211500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":986,"volume":1238,"transactions":9,"vwap":1236},"2026-04-24",283.10999,285,278.54999,282.35999,-1.47,227800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-23",280.17001,284.14999,278.63,283.82999,4.38,1.57,210700,{"date":1249,"open":1250,"high":982,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-22",283.51001,278.48001,279.45001,-3.27,-1.16,224200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-21",283.5,287.040009,282.57999,282.72,-0.36,-0.13,517000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-20",281.59,283.64001,277.37,283.079987,1.19,0.42,230900,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":530,"volume":1280,"transactions":9,"vwap":1278},"2026-04-17",279.01001,285.98999,281.89001,5.19,386600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":247,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-16",274.51999,277.60999,273.95999,276.70001,0.62,375000,{"date":1290,"open":1284,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-15",277.64999,271.10999,275,-4.01,-1.44,402300,{"date":1298,"open":1299,"high":175,"low":1300,"close":1276,"change":1301,"percent_change":777,"volume":1302,"transactions":9,"vwap":1276},"2026-04-14",278.48999,276.79999,0.92,315500,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":978,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-13",274.39999,278.32999,272.26999,278.089996,1.02,308100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":487,"volume":1318,"transactions":9,"vwap":1316},"2026-04-10",276.44,277.34,274.48001,275.28,-0.97,312000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1087,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-04-09",273.72,279.63,270.94,276.25,0.61,428500,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-08",274.20001,277.39001,273.17999,274.57001,9.1,3.43,407400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-07",262.45001,265.67001,261.44,265.47,2.24,0.85,286000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-06",263.070007,264.01001,260.059998,263.23001,0.13,0.05,232000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-02",262.72,268.29001,260.45999,263.10001,-4.14,-1.55,456800,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-01",267.85001,271.38,266.42001,267.23999,1.18,0.44,377900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-31",259.95001,267.39001,258.79999,266.059998,9.9,3.86,419700,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":396,"volume":1387,"transactions":9,"vwap":1385},"2026-03-30",262.79001,253.85001,256.16,-4.05,416000,{"date":1389,"open":1350,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":235,"volume":1394,"transactions":9,"vwap":1392},"2026-03-27",263.39999,259.16,260.20999,-4.75,318400,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-26",269.049988,272.22,264.19,264.95999,-5.89,-2.17,247200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1287,"volume":1411,"transactions":9,"vwap":1409},"2026-03-25",272.39999,272.63,268.040009,270.85001,1.66,343200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":425,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-24",265.81,271.69,265.059998,269.19,0.26,237400,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-23",270.45001,271.66,268.029999,268.48001,5.75,2.19,217700,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":226,"volume":1435,"transactions":9,"vwap":1433},"2026-03-20",267.20999,260.91,262.73001,-4.48,679100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1431,"change":1441,"percent_change":1263,"volume":1442,"transactions":9,"vwap":1431},"2026-03-19",264.47,270.29999,262.5,-0.34,303900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":558,"volume":1450,"transactions":9,"vwap":1448},"2026-03-18",269.54999,272.089996,266.92001,267.54999,-3.45,277100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1343,"volume":1458,"transactions":9,"vwap":1456},"2026-03-17",270.57001,272.57999,266.89001,271,2.29,290200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-16",269.85999,271.87,267.67001,268.70999,1.14,0.43,348500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1263,"percent_change":310,"volume":1474,"transactions":9,"vwap":1473},"2026-03-13",270.12,271.79001,265.56,267.57001,301800,{"date":1476,"open":1477,"high":1398,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-12",271.01001,267.63,267.70001,-5.99,-2.19,278900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":64,"volume":1490,"transactions":9,"vwap":1488},"2026-03-11",271.57999,274.25,268.54001,273.69,1.23,259400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":216,"volume":1498,"transactions":9,"vwap":1496},"2026-03-10",270.37,277.48001,269.5,272.45999,0.97,233100,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":900,"percent_change":397,"volume":1505,"transactions":9,"vwap":1504},"2026-03-09",268.25,272.85001,264.73999,271.48999,577300,{"date":1507,"open":1085,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-06",276.54001,270.95999,272.84,-8.18,-2.91,293100,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-05",286.17999,287.070007,279.95001,281.019989,-7.4,-2.57,301000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":93,"volume":1530,"transactions":9,"vwap":1528},"2026-03-04",288.34,289.79001,285.29001,288.42001,0.64,205600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-03-03",286.92999,288.98999,282.53,287.78,-4.4,-1.51,348600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":938,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":938},"2026-03-02",290.32999,293.60999,286.070007,-1.26,-0.43,341700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-27",290.049988,294.20999,286.29001,293.44,0.82,0.28,682700,{"date":1558,"open":1559,"high":1560,"low":1561,"close":818,"change":1562,"percent_change":1287,"volume":1563,"transactions":9,"vwap":818},"2026-02-26",292.12,293.56,288.48999,1.79,311000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":899,"percent_change":900,"volume":1570,"transactions":9,"vwap":1569},"2026-02-25",295.89999,298.17001,289.47,290.82999,337600,{"date":1572,"open":1050,"high":1573,"low":1050,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-24",295.66,294.82001,6,2.08,532200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":900,"percent_change":856,"volume":1584,"transactions":9,"vwap":1583},"2026-02-23",291.14999,295,287.56,288.82001,501100,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-20",291.73001,296.56,287.20001,290.17001,-3.76,-1.28,610200,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":235,"volume":1600,"transactions":9,"vwap":1598},"2026-02-19",305.28,293.35001,293.92999,-5.36,470700,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-18",296.38,302.20999,299.29001,2.36,0.79,572000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1545,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-17",296.72,298.17999,293.54001,296.92999,-0.42,461500,{"date":1618,"open":1619,"high":1620,"low":717,"close":1621,"change":1622,"percent_change":1271,"volume":1623,"transactions":9,"vwap":1621},"2026-02-13",294.17999,299.38,298.19,3.52,460500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-12",295.16,299.28,293.38,294.67001,0.2,0.07,603500,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-11",296.57999,300.79001,293.59,294.47,-1.33,-0.45,697200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1006,"transactions":9,"vwap":1647},"2026-02-10",290.89999,296,288.57999,295.79999,4.54,1.56,{"date":1651,"open":1652,"high":1653,"low":1202,"close":1654,"change":1655,"percent_change":606,"volume":1656,"transactions":9,"vwap":1654},"2026-02-09",290.54001,291.39001,291.26001,1.08,335300,{"date":1658,"open":1234,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-06",291.01001,284.95001,290.17999,7.61,2.69,508000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-05",283.32001,284.92999,279.87,282.57001,-3.38,-1.18,561700,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-04",279.45999,287.48999,285.95001,7.78,2.8,649400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":710,"percent_change":141,"volume":1688,"transactions":9,"vwap":1687},"2026-02-03",277.029999,282.17999,275.57999,278.17001,396100,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1694,"percent_change":136,"volume":1695,"transactions":9,"vwap":1693},"2026-02-02",273.54999,277.070007,276.91,2.38,378700,{"date":1697,"open":1698,"high":1293,"low":1699,"close":1700,"change":856,"percent_change":116,"volume":1701,"transactions":9,"vwap":1700},"2026-01-30",272.66,270.42999,274.53,628300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1293,"change":1707,"percent_change":605,"volume":1708,"transactions":9,"vwap":1293},"2026-01-29",273.16,275.089996,268.51999,3.06,678800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":397,"volume":1716,"transactions":9,"vwap":1714},"2026-01-28",272.54999,274.60999,270.67999,271.94,-1.34,342800,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-27",270.79999,274.12,265.19,273.28,1.97,0.73,316700,{"date":1727,"open":1477,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-26",272.29001,269.98999,271.31,0.03,0.01,355700,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1317,"volume":1740,"transactions":9,"vwap":1738},"2026-01-23",273.57999,270.51999,271.28,-2.66,242200,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-22",274.47,275.42999,272,273.94,0.84,0.31,231300,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":363,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-21",267.95999,274.54999,273.10001,2.64,358100,{"date":1758,"open":1759,"high":1737,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-20",267.88,265.45001,266.079987,-5.84,-2.15,450200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1732,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-16",270.13,272.62,269.47,271.92001,0,490200,{"date":1774,"open":1775,"high":1768,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-15",267.98001,267.79001,271.91,5.37,2.01,475200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":934,"volume":1788,"transactions":9,"vwap":1786},"2026-01-14",265,267.019989,261.60999,266.54001,1.74,505800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1054,"volume":1796,"transactions":9,"vwap":1794},"2026-01-13",262.39999,264.88,261.51999,264.79999,2.4,374500,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1791,"change":1369,"percent_change":64,"volume":1802,"transactions":9,"vwap":1791},"2026-01-12",261.22,263.019989,259.51001,342100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1799,"change":1808,"percent_change":636,"volume":1809,"transactions":9,"vwap":1799},"2026-01-09",256.54999,261.64001,255.41,5.96,504400,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1795,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2026-01-08",251.14999,255.64999,255.25999,0.95,607800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":415,"percent_change":85,"volume":1823,"transactions":9,"vwap":1822},"2026-01-07",251.75999,253.99001,250.62,252.86,523500,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1828,"change":1829,"percent_change":805,"volume":1830,"transactions":9,"vwap":1828},"2026-01-06",245,252.25,252,6.11,297500,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-05",240.25,247.28,245.89,4.86,2.02,374100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1014,"percent_change":666,"volume":1845,"transactions":9,"vwap":1844},"2026-01-02",241.17999,241.92,239.25,241.029999,305300,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1213,"volume":1853,"transactions":9,"vwap":1851},"2025-12-31",243.38,245.2,240.19,240.42999,-3.53,241100,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1554,"percent_change":85,"volume":1860,"transactions":9,"vwap":1859},"2025-12-30",243.14,244.16,242.21001,243.96001,227500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1856,"change":1866,"percent_change":487,"volume":1867,"transactions":9,"vwap":1856},"2025-12-29",243.94,245.66,242.38,-0.85,335100,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":730,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-26",242.81,244.14,242.44,243.99001,0.21,251500,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1287,"volume":1883,"transactions":9,"vwap":1881},"2025-12-24",242.41,244.24001,241.44,243.47,1.49,143500,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-23",243.36,241.67,241.98,-1.38,-0.57,298300,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1886,"change":151,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1886},"2025-12-22",240.46001,243.74001,240.13,1.24,362700,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":415,"volume":1906,"transactions":9,"vwap":1904},"2025-12-19",238.64,242.69,238.47,240.38,2.04,1787600,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":195,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-18",239.32001,239.5,236.25999,238.34,0.11,648400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":247,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-17",235.71001,239.62,235.53999,238.070007,0.72,658700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1153,"volume":1930,"transactions":9,"vwap":1928},"2025-12-16",237.14999,239.74001,235.059998,236.37,-1.42,581200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-15",237.2,239.56,234.60001,237.78999,2.34,0.99,796900,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1309,"percent_change":1370,"volume":1945,"transactions":9,"vwap":1944},"2025-12-12",239.41,232.10001,235.45,729900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":458,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-12-11",250,251.47,231.39,234.42999,-0.8,1518400,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":883,"percent_change":1489,"volume":1960,"transactions":9,"vwap":1959},"2025-12-10",234.42,237.41,233.35001,236.32001,1006900,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1546,"volume":1968,"transactions":9,"vwap":1966},"2025-12-09",234.78,237.38,233.27,233.44,-1.01,451700,{"date":1970,"open":1971,"high":1972,"low":1951,"close":1973,"change":1434,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-12-08",238.74001,239.71001,234.45,-1.88,503600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":730,"percent_change":93,"volume":1982,"transactions":9,"vwap":1981},"2025-12-05",238.13,240.25999,238.0099945,238.92999,360400,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":987,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-12-04",238.75,240.67,237.46001,238.41,-0.08,349900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":136,"volume":1998,"transactions":9,"vwap":1996},"2025-12-03",236.53999,239.67999,235.42,238.59,2.06,305000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1171,"percent_change":1529,"volume":2005,"transactions":9,"vwap":2004},"2025-12-02",235.69,237.56,233.14,236.53,282800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-01",235.22,238.020004,234.53999,235.029999,-2.63,-1.11,401600,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1441,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-11-28",237.95,240,237.35001,237.66,-0.14,170800,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2021,"volume":2030,"transactions":9,"vwap":2028},"2025-11-26",237.55,240.17999,235.75999,238,-0.33,296700,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1179,"volume":2038,"transactions":9,"vwap":2036},"2025-11-25",234.64,239.37,234.44,238.33,5.29,308300,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-24",233.39999,234.66,231.31,233.039993,-0.44,-0.19,483700,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-21",228.44,236.39999,233.48,5.4,2.37,533800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":100,"percent_change":93,"volume":2062,"transactions":9,"vwap":2061},"2025-11-20",230.36,232.47,226.7,228.080002,406400,{"date":2064,"open":2065,"high":2066,"low":30,"close":2067,"change":321,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-11-19",226.0099945,229.12,227.57001,0.39,292800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-18",227.62,228.94,225.81,226.69,-1.1,-0.48,334200,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-17",229.42,230.95,226.83,227.78999,-2.48,-1.08,210500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-14",231.72,232.31,228.92,230.27,-2.88,-1.24,287200,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":996,"volume":2104,"transactions":9,"vwap":2102},"2025-11-13",236.050003,237.82001,232.5,233.14999,-3.09,305700,{"date":2106,"open":2107,"high":2108,"low":1927,"close":2109,"change":116,"percent_change":331,"volume":2110,"transactions":9,"vwap":2109},"2025-11-12",236,239.45,236.24001,287000,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-11",235.089996,236.52,234.050003,236.41,1.64,0.7,208300,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-10",233.72,235,230.17,234.77,2.16,0.93,218700,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1905,"percent_change":321,"volume":2135,"transactions":9,"vwap":2134},"2025-11-07",230.25,233.46001,228.78999,232.61,249200,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":1522,"transactions":9,"vwap":2141},"2025-11-06",234.2,237.14,230.34,230.57001,-2.73,-1.17,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":151,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-11-05",229.7,234.61,227.94,233.3,1.29,315100,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":934,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-11-04",227.53,230.92999,230.32001,0.29,282700,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-11-03",231.17,228.13,229.66,-2.29,-0.99,294200,{"date":2168,"open":2155,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1631,"volume":1264,"transactions":9,"vwap":2171},"2025-10-31",233.52,229.77,231.95,0.16,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1153,"volume":2180,"transactions":9,"vwap":2178},"2025-10-30",232.57001,236.78999,231.36,231.78999,-1.39,359800,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":813,"percent_change":927,"volume":2187,"transactions":9,"vwap":2186},"2025-10-29",234.7,237.37,232.029999,233.17999,378500,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":558,"volume":2195,"transactions":9,"vwap":2193},"2025-10-28",237.16,238.21001,233.84,235.32001,-3.03,264100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-27",236.88,238.94,236.070007,238.35001,2.45,1.04,307200,{"date":2206,"open":2207,"high":2207,"low":2027,"close":2208,"change":310,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-10-24",238.24001,235.89999,-0.02,204300,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-23",234.34,237.070007,235.95,1.8,0.77,226200,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":1538,"volume":2226,"transactions":9,"vwap":2224},"2025-10-22",236.84,238.029999,233.73,234.14999,-3.58,258600,{"date":2228,"open":2011,"high":1894,"low":2229,"close":2230,"change":2231,"percent_change":321,"volume":2232,"transactions":9,"vwap":2230},"2025-10-21",233.39,237.73,2.07,200600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":1938,"volume":2240,"transactions":9,"vwap":2238},"2025-10-20",234.41,236.95,234,235.66,2.32,186700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":42,"volume":2248,"transactions":9,"vwap":2246},"2025-10-17",231.53,233.53,230.60001,233.34,1.34,317900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-16",232.39,234.37,231.13,232,0.15,0.06,277000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-15",234.059998,235.77,229,231.85001,-1.52,-0.65,212400,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1897,"volume":2274,"transactions":9,"vwap":2272},"2025-10-14",227.81,234.92999,225.32001,233.37,2.85,228400,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1606,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-10-13",229.67999,233.38,229.58,230.52,1.03,289400,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-10",234.3,236.36,227.96001,228.16,-5.6,-2.4,485200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":1137,"volume":2299,"transactions":9,"vwap":2297},"2025-10-09",234.53,235.38,231.77,233.75999,-0.56,254100,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1171,"volume":2307,"transactions":9,"vwap":2305},"2025-10-08",230.58,234.92,229.13,234.32001,3.47,262700,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1253,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-10-07",234.97,235.52,230.41,230.85001,-1.4,161900,{"date":2317,"open":2318,"high":2319,"low":2302,"close":2320,"change":2321,"percent_change":2157,"volume":2322,"transactions":9,"vwap":2320},"2025-10-06",233.97,235.23,234.12,0.67,214500,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":121,"percent_change":730,"volume":2329,"transactions":9,"vwap":2328},"2025-10-03",232.44,235.020004,230.080002,233.45,225100,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":699,"volume":2166,"transactions":9,"vwap":2335},"2025-10-02",228.36,232.67,228.3,232.25,3.7,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":425,"volume":2344,"transactions":9,"vwap":2342},"2025-10-01",225.58,228.67,225,228.55,1.6,237600,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":987,"volume":2352,"transactions":9,"vwap":2350},"2025-09-30",226.25999,227.86,224.27,226.95,-0.4,185400,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2255,"volume":2360,"transactions":9,"vwap":2358},"2025-09-29",227.99001,228.020004,226.36,227.35001,0.35,278000,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-09-26",222.13,227.60001,227,5.48,2.47,275200,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":71,"volume":2376,"transactions":9,"vwap":2374},"2025-09-25",221.31,222.87,220.47,221.52,-1.6,250700,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-24",224.5,226.029999,222.95,223.12,-1.72,-0.76,239200,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-23",224.92,228.12,224.24001,224.84,-0.5,-0.22,203100,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1418,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-09-22",225.070007,226.61,223.070007,225.34,0.12,226800,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":469,"volume":2409,"transactions":9,"vwap":2407},"2025-09-19",228.17999,224.7,225.080002,-2.55,603100,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-18",223.91,228.35001,227.63,3.99,1.78,281500,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2076,"volume":2425,"transactions":9,"vwap":2423},"2025-09-17",226.13,231,223.24001,223.64,-2.49,341300,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2420,"change":1874,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2420},"2025-09-16",225.92,227.64999,225.17999,0.09,306200,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2428,"change":2438,"percent_change":1489,"volume":2439,"transactions":9,"vwap":2428},"2025-09-15",223.17999,226.8,223,2.75,406500,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-12",227.020004,222.81,223.17,-4.81,-2.11,195900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-11",222.77,228.23,221.53999,227.98,4.26,1.9,393800,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":2462,"percent_change":1921,"volume":2463,"transactions":9,"vwap":2461},"2025-09-10",221.42999,224.020004,223.72,1.61,244100,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":839,"volume":2470,"transactions":9,"vwap":2468},"2025-09-09",225.16,221.089996,222.11,-4.02,211800,{"date":2472,"open":2473,"high":2474,"low":2468,"close":2420,"change":2475,"percent_change":57,"volume":2476,"transactions":9,"vwap":2420},"2025-09-08",225.7,227.089996,1.1,401700,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1162,"percent_change":1546,"volume":2483,"transactions":9,"vwap":2482},"2025-09-05",227.11,229.020004,223.69,225.029999,255800,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2065,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2065},"2025-09-04",222.16,226.050003,220.35001,4.04,1.82,206800,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":508,"percent_change":2029,"volume":2498,"transactions":9,"vwap":2497},"2025-09-03",221.98,222.92999,220.41,221.97,258000,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-09-02",223.42999,220.059998,222.7,-2.39,-1.06,261200,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1272,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-08-29",224.96001,226.58,224.12,225.089996,0.19,282200,{"date":2516,"open":2517,"high":2517,"low":2422,"close":2518,"change":2519,"percent_change":2045,"volume":2520,"transactions":9,"vwap":2518},"2025-08-28",227.22,224.67,-1,214700,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-27",225.35001,227.66,224.070007,225.67,-0.68,-0.3,245900,{"date":2531,"open":2532,"high":2133,"low":2341,"close":2533,"change":2534,"percent_change":666,"volume":2535,"transactions":9,"vwap":2533},"2025-08-26",225.82001,226.35001,0.56,607300,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1889,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-08-25",226.64,228.050003,224.53999,225.78999,-0.61,408200,{"date":2545,"open":2546,"high":2547,"low":2496,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-08-22",221.14,229.14999,227.17,7.24,3.29,651700,{"date":2553,"open":2538,"high":1917,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-08-21",219.60001,219.92999,6.41,3,1522100,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":969,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-08-20",216.5,217.23,213.23,213.52,-1.83,601300,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-08-19",215.3,218.19,214.41,217.5,3.4,1.59,253100,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":934,"percent_change":1748,"volume":2376,"transactions":9,"vwap":2581},"2025-08-18",213.16,214.92999,211.5,214.10001,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-15",218.44,213.080002,213.44,-3.78,-1.74,319900,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-14",219.69,216.14,217.22,-4.36,-1.97,225200,{"date":2599,"open":2600,"high":2468,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-13",216.39999,221.58,5.79,2.68,258700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-12",212.31,216.0099945,210.88,215.78999,5.18,2.46,191000,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1546,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-08-11",211.49001,212.16,209.64,210.61,-0.2,233400,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2077,"volume":2629,"transactions":9,"vwap":2627},"2025-08-08",212.17,213.28999,210.12,211.039993,-1.02,268800,{"date":2631,"open":2632,"high":2633,"low":2627,"close":2634,"change":2127,"percent_change":1370,"volume":2635,"transactions":9,"vwap":2634},"2025-08-07",213.24001,214.62,212.059998,304800,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1639,"volume":2643,"transactions":9,"vwap":2641},"2025-08-06",214.17,214.25999,210.7,211.13,-2.85,316500,{"date":2645,"open":2646,"high":2647,"low":2616,"close":2648,"change":729,"percent_change":1921,"volume":2649,"transactions":9,"vwap":2648},"2025-08-05",213.57001,214.78999,213.98,299200,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-08-04",208.74001,212.69,208.37,212.46001,3.21,1.53,376500,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-08-01",210.37,210.64,207.080002,209.25,-4.96,-2.32,422100,{"date":2669,"open":2670,"high":2671,"low":2646,"close":2672,"change":1361,"percent_change":71,"volume":2673,"transactions":9,"vwap":2672},"2025-07-31",215.53,218.2,214.21001,656000,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":1146,"transactions":9,"vwap":2679},"2025-07-30",219.89999,219.96001,214.83,215.75999,-4.45,-2.02,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":1229,"volume":2689,"transactions":9,"vwap":2687},"2025-07-29",219.47,220.91,217.56,220.21001,0.83,278300,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-28",220.87,221.10001,218.53999,219.38,-1.46,-0.66,164700,{"date":2700,"open":2488,"high":2685,"low":2701,"close":2702,"change":290,"percent_change":2217,"volume":2703,"transactions":9,"vwap":2702},"2025-07-25",217.48,220.84,241600,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":447,"percent_change":2351,"volume":2710,"transactions":9,"vwap":2709},"2025-07-24",219.45,220.33,217.78,219.14999,224100,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":891,"percent_change":1607,"volume":2717,"transactions":9,"vwap":2716},"2025-07-23",219.56,220.7,218.64,220.029999,489000,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2158,"transactions":9,"vwap":2723},"2025-07-22",215.16,218.67,214.38,218.3,4,1.87,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":1592,"volume":2733,"transactions":9,"vwap":2731},"2025-07-21",217.11,218.89,213.99001,214.3,-2.77,281300,{"date":2735,"open":2671,"high":2736,"low":2737,"close":2738,"change":2351,"percent_change":987,"volume":2739,"transactions":9,"vwap":2738},"2025-07-18",218.7,215.23,217.070007,457200,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-07-17",213.35001,217.96001,213.25,217.47,4.46,2.09,426800,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":458,"percent_change":447,"volume":2755,"transactions":9,"vwap":2754},"2025-07-16",215.13,216.029999,210.42999,213.0099945,385200,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1852,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-07-15",219.64,220.039993,214.5,214.89999,-1.62,313800,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2504,"percent_change":2086,"volume":2770,"transactions":9,"vwap":2769},"2025-07-14",219.72,220.55,217.86,218.42999,247100,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-07-11",221.2,221.92,218.84,220.82001,-2.35,-1.05,272700,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2444,"change":605,"percent_change":100,"volume":2785,"transactions":9,"vwap":2444},"2025-07-10",222.53999,226.14,222.42,246000,{"date":2787,"open":2494,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":111,"volume":2792,"transactions":9,"vwap":2790},"2025-07-09",223.62,219.74001,222.039993,0.54,165600,{"date":2794,"open":2795,"high":2796,"low":2736,"close":2797,"change":2798,"percent_change":1897,"volume":2799,"transactions":9,"vwap":2797},"2025-07-08",218.74001,223.60001,221.5,2.71,228000,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":899,"percent_change":235,"volume":2806,"transactions":9,"vwap":2805},"2025-07-07",221.28,223.36,217.81,218.78999,228200,{"date":2808,"open":2435,"high":2809,"low":2810,"close":2811,"change":1731,"percent_change":1732,"volume":2812,"transactions":9,"vwap":2811},"2025-07-03",224.64999,222.71001,222.78,169700,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":1179,"percent_change":2281,"volume":2819,"transactions":9,"vwap":2818},"2025-07-02",220.28999,222.83,219.57001,222.75,342400,{"date":2821,"open":2632,"high":2822,"low":2632,"close":2823,"change":1829,"percent_change":2273,"volume":1688,"transactions":9,"vwap":2823},"2025-07-01",223.86,220.48,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":814,"percent_change":487,"volume":2830,"transactions":9,"vwap":2829},"2025-06-30",214.66,214.95,213.11,214.37,354400,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":1874,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-06-27",215.47,216.28,213.49001,215.12,0.1,510800,{"date":2840,"open":2841,"high":2842,"low":2578,"close":2843,"change":1427,"percent_change":2281,"volume":2844,"transactions":9,"vwap":2843},"2025-06-26",213.77,216.039993,214.91,337100,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2528,"volume":2852,"transactions":9,"vwap":2850},"2025-06-25",213,213.89999,210.3,212.72,-0.64,488100,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":85,"percent_change":2172,"volume":2859,"transactions":9,"vwap":2858},"2025-06-24",214.12,215.36,212.48,213.36,415800,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2306,"percent_change":1410,"volume":2866,"transactions":9,"vwap":2865},"2025-06-23",209.39,213.25999,207.50999,213.020004,429800,{"date":2868,"open":2869,"high":2833,"low":2870,"close":2871,"change":969,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-06-20",215,209.47,209.55,-1.86,1804000,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1145,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-06-18",212.92,215.55,211.66,213.53,-0.28,483000,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2855,"change":2887,"percent_change":353,"volume":2888,"transactions":9,"vwap":2855},"2025-06-17",215.96001,219.039993,213.37,-4.27,530900,{"date":2890,"open":2891,"high":2713,"low":2892,"close":2893,"change":942,"percent_change":530,"volume":2894,"transactions":9,"vwap":2893},"2025-06-16",216.3,215.49001,218.39,464900,{"date":2896,"open":2891,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":226,"volume":2901,"transactions":9,"vwap":2899},"2025-06-13",217.69,214.020004,214.36,-3.67,378300,{"date":2903,"open":2904,"high":2905,"low":2728,"close":2906,"change":2907,"percent_change":1890,"volume":2908,"transactions":9,"vwap":2906},"2025-06-12",218.66,219.95,218.029999,-1.25,412900,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":458,"volume":2916,"transactions":9,"vwap":2914},"2025-06-11",223.080002,223.95,218.95,219.28,-4.22,498100,{"date":2918,"open":2919,"high":2412,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-06-10",219.8,218.81,223.5,4.22,1.92,410700,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2914,"change":204,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2914},"2025-06-09",215.72,220.95,214.47,2.1,464100,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":269,"volume":2939,"transactions":9,"vwap":2937},"2025-06-06",216.21001,216.72,213.73,214.75999,1.21,218100,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2942,"change":85,"percent_change":2172,"volume":2945,"transactions":9,"vwap":2942},"2025-06-05",213.55,214.97,211.87,383600,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":126,"percent_change":1272,"volume":2952,"transactions":9,"vwap":2951},"2025-06-04",212.78,213.92,211,213.21001,408300,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2607,"change":1351,"percent_change":2256,"volume":2958,"transactions":9,"vwap":2607},"2025-06-03",212.5,214.87,211.35001,394500,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2513,"percent_change":2431,"volume":2965,"transactions":9,"vwap":2964},"2025-06-02",210.36,212.74001,207,212.17999,694900,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-05-30",211.24001,213.94,209.7,211.99001,3.02,1.45,908600,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2974,"transactions":9,"vwap":2980},"2025-05-29",209.86,218,205.17,208.97,13.23,6.76,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-05-28",196.91,198.66,195.28999,195.74001,-2.27,-1.15,442600,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-05-27",195.75,198.57001,194.67999,198.0099945,4.63,2.39,354300,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":507,"percent_change":1545,"volume":3007,"transactions":9,"vwap":3006},"2025-05-23",192.63,193.82001,191.99001,193.38,319100,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3013},"2025-05-22",195.5,197.14,194.17999,195.84,-0.63,-0.32,299700,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-05-21",200.77,201.31,196.21001,196.47,-5.93,-2.93,262000,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":2519,"volume":3033,"transactions":9,"vwap":3031},"2025-05-20",203.39,204.46001,201.39,202.39999,-2.05,194300,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":386,"percent_change":2045,"volume":3040,"transactions":9,"vwap":3039},"2025-05-19",203.039993,205.020004,202.3,204.45,303100,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":1170,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3046},"2025-05-16",201.49001,205.64,200.50999,205.35001,2.11,313900,{"date":3050,"open":3051,"high":107,"low":3052,"close":3053,"change":576,"percent_change":791,"volume":3054,"transactions":9,"vwap":3053},"2025-05-15",201.32001,199.070007,201.10001,277500,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":1237,"percent_change":508,"volume":3061,"transactions":9,"vwap":3060},"2025-05-14",201.14999,203,200.020004,201.13,316200,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":2351,"percent_change":2620,"volume":3068,"transactions":9,"vwap":3067},"2025-05-13",203.42,204.78999,201.57001,202.60001,294300,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3058,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3058},"2025-05-12",200.53,203.72,200,10.38,5.39,420100,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":2384,"volume":3084,"transactions":9,"vwap":3082},"2025-05-09",194.41,195.17999,192.23,192.62,-1.48,251400,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":3092,"volume":1450,"transactions":9,"vwap":3090},"2025-05-08",191.64,196.35001,190.81,194.10001,4.81,2.54,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":1343,"percent_change":64,"volume":3099,"transactions":9,"vwap":3098},"2025-05-07",188.92,190.37,188.22,189.28999,295700,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":507,"percent_change":750,"volume":3106,"transactions":9,"vwap":3105},"2025-05-06",189.72,190.86,187.89,188.44,229500,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":3113,"percent_change":1967,"volume":3114,"transactions":9,"vwap":3112},"2025-05-05",190.95,193.34,190.7,190.89999,-1.94,268400,{"date":3116,"open":3117,"high":3118,"low":3119,"close":3120,"change":805,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3120},"2025-05-02",193.89999,194.32001,191.96001,192.84,1.3,333200,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":1607,"percent_change":1272,"volume":910,"transactions":9,"vwap":3128},"2025-05-01",189.89999,192.27,187.24001,190.36,{"date":3130,"open":3131,"high":3132,"low":3133,"close":3134,"change":1180,"percent_change":1466,"volume":3135,"transactions":9,"vwap":3134},"2025-04-30",186.5,190.089996,184.58,189.57001,638800,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":2256,"percent_change":1731,"volume":3142,"transactions":9,"vwap":3141},"2025-04-29",188.47,190.5,187.78999,188.75999,248600,{"date":3144,"open":3145,"high":3146,"low":3147,"close":3148,"change":50,"percent_change":1418,"volume":3149,"transactions":9,"vwap":3148},"2025-04-28",188.89,191.84,187.10001,188.7,245600,{"date":3151,"open":3152,"high":3152,"low":3153,"close":3097,"change":3154,"percent_change":2265,"volume":3155,"transactions":9,"vwap":3097},"2025-04-25",189.24001,187.34,-1.23,219600,{"date":186,"open":3157,"high":3158,"low":182,"close":3159,"change":3160,"percent_change":3161,"volume":3162,"transactions":9,"vwap":3159},185.10001,189.85001,189.45,4.35,2.35,298400]