[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTL":3,"homepage-market-summary":29,"stock-historical-PTL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PTL","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Inspire 500 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1186,0.3328,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},280.66,278.59,281.4484,277.2,3.46,1.25,11354.014171,293.22,237.409,22168.509236390437,77.5,635,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},200,18854,6881695.818334,37.5,"2025-04-24",[183,186,195,206,216,225,236,247,257,268,279,290,301,312,322,333,343,353,364,375,385,394,404,414,425,435,445,456,466,475,485,496,507,518,528,537,547,556,565,574,584,594,605,615,625,636,646,656,666,676,687,698,707,715,725,735,745,754,765,775,785,795,802,810,819,828,836,845,853,861,870,879,888,896,905,913,922,931,939,947,956,965,974,982,987,996,1004,1012,1020,1029,1038,1047,1056,1064,1072,1079,1088,1096,1103,1112,1119,1127,1134,1141,1149,1157,1165,1172,1180,1186,1195,1203,1210,1218,1226,1234,1241,1249,1256,1264,1272,1280,1289,1297,1305,1312,1321,1329,1336,1343,1351,1360,1368,1377,1385,1392,1401,1409,1418,1425,1433,1441,1450,1459,1467,1476,1484,1492,1500,1508,1517,1526,1532,1540,1547,1555,1562,1571,1577,1584,1592,1599,1605,1614,1622,1628,1636,1642,1650,1657,1665,1672,1679,1688,1696,1704,1712,1719,1727,1734,1741,1748,1756,1762,1769,1776,1785,1792,1799,1806,1814,1821,1827,1834,1842,1851,1857,1865,1871,1879,1885,1893,1900,1907,1914,1923,1930,1936,1943,1951,1958,1964,1973,1980,1986,1993,2002,2010,2016,2025,2032,2040,2049,2056,2063,2071,2079,2088,2095,2103,2110,2117,2122,2129,2135,2143,2149,2158,2166,2174,2180,2187,2194,2202,2210,2217,2224,2231,2238,2245,2252,2259,2263,2269,2277,2283,2290,2296,2302,2309,2317,2324,2331,2339,2346,2352,2358,2365,2372,2379,2386,2394,2403,2410,2417,2423,2430,2437,2444,2450,2456,2464,2472,2480,2487,2494,2500,2508,2515,2520,2526,2531,2539,2547,2555,2563,2570,2578,2587,2595,2601,2609,2616,2624,2631,2638,2645,2652,2658,2666,2672,2677,2685,2693,2701,2709,2716,2723,2729,2736,2744,2751,2756,2761,2769,2775,2780,2785,2792,2799,2806,2812,2818,2826,2833,2841,2849,2854,2862,2870,2878,2884,2889,2897,2903,2909,2916,2923,2929,2936,2942,2950,2957,2963,2971,2978,2985,2992,3000,3008,3016,3022,3029,3036,3043],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},406,280.225,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":51,"volume":192,"transactions":193,"vwap":194},"2026-10-05",276.21,278.3663,273.95,1.36,18604.048875,1007,277.4825,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",275.31,276.9302,275,275.84,2.44,0.89,25188.873182,520,275.6983,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":136,"volume":213,"transactions":214,"vwap":215},"2026-10-01",272.17,273.94,271.155,273.4,1.26,18960.229188,515,272.6697,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",274.24,272.14,-1.86,-0.68,9716.40209,383,273.1545,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",273.9,274.34,272.55,274,0.3,0.11,30043.768196,632,273.1813,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",273.92,274.11,272.715,273.7,-1.5326,-0.56,9810.196753,378,273.9505,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":175,"vwap":256},"2026-09-25",274.87,275.53,274.03,275.2326,0.7308,0.27,38195.94789,275.0548,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",274.91,275.5899,273.71,274.5018,-1.7382,-0.63,34524.010573,746,274.8934,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",277.29,277.39,275.8301,276.24,-1.6431,-0.59,46231.726336,673,277.1242,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",277.05,278.3758,276.63,277.8831,1.1778,0.43,18311.104706,430,277.4243,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",276.33,277.1,275.1399,276.7053,2.0058,0.73,17275.610963,451,276.6151,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",273.85,274.78,273.6,274.6995,0.8895,0.32,28457.437781,763,274.1885,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",275.14,273.655,273.81,2.2964,0.85,77216.279291,1036,274.1326,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",273.84,274.44,269.365,271.5136,-1.3264,-0.49,15435.568553,573,273.1501,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":329,"volume":340,"transactions":341,"vwap":342},"2026-09-15",274.66,275.1052,272.575,272.84,-1.33,7785.855584,340,273.2446,{"date":344,"open":345,"high":346,"low":315,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",274.76,275.0499,274.17,-3.546,-1.28,13811.174939,433,274.6315,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",278.23,278.4,277.43,277.716,2.066,0.75,11976.612553,393,277.5242,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",276.84,277.5,275.48,275.65,-3.27,-1.17,13463.723411,537,277.5852,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",280.58,278.83,278.92,-2.3172,-0.82,16221.821269,563,279.4644,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":390,"percent_change":81,"volume":391,"transactions":392,"vwap":393},"2026-09-08",281.56,282.6399,281.2372,0.3953,10592.618521,438,282.0232,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",279.86,281.215,280.8419,0.1506,0.05,9923.135972,410,280.7299,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":223,"vwap":413},"2026-09-03",279.33,281.0299,278.02,280.6913,1.5113,0.54,8576.792474,280.2844,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",279.11,279.5,276.48,279.18,-0.35,-0.13,11012.894535,411,279.1704,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",280.87,278.82,279.53,-2.65,-0.94,7243.185034,470,279.6852,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":421,"volume":442,"transactions":443,"vwap":444},"2026-08-31",282.05,282.44,281.125,282.18,-0.38,8772.902428,417,282.0242,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",285.59,286.78,281.9,282.56,-2.85,-1,9780.7148,400,283.4877,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":51,"volume":463,"transactions":464,"vwap":465},"2026-08-27",284.85,285.77,284.0843,285.41,1.4,13759.959806,375,285.0026,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":101,"volume":472,"transactions":473,"vwap":474},"2026-08-26",281.65,284.35,284.01,1.49,15901.908583,303,283.8388,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",284.3,282.42,282.52,-0.54,-0.19,10089.550497,370,282.8604,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",284.22,285.16,282.3,283.06,-2.29,-0.8,16245.128979,446,283.0916,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",285.46,285.78,284.37,285.35,1.66,0.59,12014.023283,326,285.171,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",283.9,284.89,283.38,283.69,-0.5912,-0.21,11543.479682,523,284.1266,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",287.23,284.24,284.2812,-1.3288,-0.47,12520.660259,361,285.4568,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",288.94,285.61,-5.14,-1.77,9503.901384,377,286.7775,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",290.37,291.77,290.75,0.5158,0.18,18921.926051,527,291.1689,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":264,"volume":553,"transactions":554,"vwap":555},"2026-08-14",292.12,289.61,290.2342,-1.8458,9232.361634,287,290.3828,{"date":557,"open":541,"high":558,"low":541,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",292.64,292.08,2.0288,0.7,7658.536683,338,292.1305,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":126,"volume":571,"transactions":572,"vwap":573},"2026-08-12",291.61,289.77,290.0512,1.3712,11427.924241,330,290.6356,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":402,"vwap":583},"2026-08-11",289.39,292.8781,288.3401,288.68,-0.07,-0.02,12803.001585,289.1035,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":151,"volume":591,"transactions":592,"vwap":593},"2026-08-10",288.91,289.8,288.46,288.75,0.125,11033.040662,478,289.0979,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",287.88,289.6458,286.83,288.625,2.395,0.84,12625.311171,342,288.109,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":264,"volume":612,"transactions":613,"vwap":614},"2026-08-06",286.92,288.56,285.75,286.23,-1.82,22039.653672,552,286.9482,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":441,"volume":622,"transactions":623,"vwap":624},"2026-08-05",290.3,291.17,288.01,288.05,-1.11,23406.126959,643,289.3214,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",284.82,290.1299,284.19,289.16,7.9325,2.82,22678.941247,424,287.7199,{"date":637,"open":638,"high":639,"low":640,"close":639,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",277.96,281.2275,276.73,2.8275,1.02,16823.318113,385,279.548,{"date":647,"open":648,"high":649,"low":650,"close":356,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",280.35,280.72,275.69,0.2,0.07,12268.421713,399,278.4271,{"date":657,"open":418,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",278.225,275.06,278.2,4.47,1.63,22486.553324,295,275.702,{"date":667,"open":668,"high":669,"low":241,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",278.29,278.8499,273.73,-4.04,-1.45,20667.21801,672,275.5317,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",277.99,278.755,276,277.77,-1.685,-0.6,13435.896407,331,277.4876,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",281.62,281.71,277.315,279.455,0.025,0.01,12534.904389,380,279.3355,{"date":699,"open":377,"high":700,"low":701,"close":702,"change":349,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",281.595,279.045,279.43,-0.46,9767.78073,265,279.9763,{"date":708,"open":512,"high":512,"low":709,"close":710,"change":221,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",280.1,280.71,-0.24,12508.022983,333,281.1027,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",279.16,281.935,281.39,1.04,0.37,9619.90114,367,281.3491,{"date":726,"open":727,"high":728,"low":729,"close":648,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",279.84,280.95,279.17,3.11,1.12,7740.086814,305,280.1436,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":111,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",278.53,279.325,277.0829,277.24,-0.06,14963.447773,432,278.4408,{"date":746,"open":747,"high":748,"low":197,"close":749,"change":750,"percent_change":703,"volume":751,"transactions":752,"vwap":753},"2026-07-17",276.25,279.09,277.41,-1.27,16523.592259,323,277.801,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-16",279.05,280.705,277.895,278.68,-2.105,-0.75,21902.273521,484,278.7492,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-15",284.03,277.9248,280.785,-1.855,-0.66,11689.328182,434,280.6047,{"date":776,"open":777,"high":629,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-14",284.08,282.12,282.64,1.81,0.64,14005.543827,391,282.9293,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":454,"vwap":794},"2026-07-13",282.57,283.46,279.99,280.83,-3,-1.06,17167.442703,281.4313,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":81,"percent_change":400,"volume":801,"transactions":9,"vwap":800},"2026-07-10",283.87,287.11099,282.98499,283.82999,13300,{"date":803,"open":804,"high":805,"low":806,"close":512,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":512},"2026-07-09",284.51999,285.60001,282.95999,2.72,0.97,21500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-08",279.76999,281.51999,278.5,280.97,0.09,0.03,25600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",281.95999,283.75,278.47,280.88,-2.75,-0.97,54000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":601,"volume":835,"transactions":9,"vwap":833},"2026-07-06",283.26001,285.62,283.20999,283.63,2.37,42800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",284.54999,286.69,278.60001,281.26001,-2.43,-0.86,100200,{"date":846,"open":847,"high":848,"low":849,"close":512,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":512},"2026-07-01",283.97,287.34799,282.78,-2.4,-0.84,38500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":807,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-30",283.95999,287.059998,283.51999,286.089996,0.96,30700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",282.70999,285.186,278.92999,283.37,2.75,0.98,78300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-26",281.76999,283.44,279.97,280.62,-3.95,-1.39,40100,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-25",285.67001,288.51099,282.79999,284.57001,2.64,0.94,86600,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":87,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-24",281.57001,283.85999,280.10001,281.92999,0.26,56600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",281.29999,283.5,280.059998,281.19,-5.48,-1.91,62400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":232,"volume":912,"transactions":9,"vwap":910},"2026-06-22",287.92999,292.69299,283.38501,286.67001,0.31,49300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-18",286.54001,288.38,283.26999,286.35999,4.06,1.44,44700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-17",285.29999,287.57999,281.10999,282.29999,-1.558,-0.55,84500,{"date":932,"open":915,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-16",288.12,283.78,283.858,-2.882,-1.01,58600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":191,"volume":946,"transactions":9,"vwap":944},"2026-06-15",287.089996,287.79001,285.92001,286.73999,3.86,25900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-12",281.29001,284.91,279.20001,282.88,2.17,0.77,45100,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-11",276.39999,281.39999,274.25201,280.70999,6.26,2.28,90600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",278.10001,281.332,272.95001,274.45001,-5.67,-2.02,39600,{"date":975,"open":387,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",284.11899,272.76001,280.12,0.35,0.13,123400,{"date":983,"open":949,"high":952,"low":984,"close":812,"change":985,"percent_change":37,"volume":986,"transactions":9,"vwap":812},"2026-06-08",279.19,1.61,64500,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-05",284.13,285.13,277.83499,278.16,-9.155,-3.19,26300,{"date":997,"open":447,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-04",288.73999,281.089996,287.315,-4.255,-1.46,103300,{"date":1005,"open":1006,"high":24,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-03",292.60999,289.45001,291.57001,-0.358,-0.12,45200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":471,"volume":1019,"transactions":9,"vwap":1017},"2026-06-02",289.76999,293.019989,289.12,291.92801,4.288,43600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-01",284.89001,290.625,281.76001,287.64001,1.844,0.65,67200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-29",284.72,287.084991,283.79999,285.79599,1.801,0.63,39100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-28",282.38,284.89999,280.35001,283.995,1.895,0.67,25200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-27",283.76001,284.70001,281.48999,282.10001,-1.43,-0.5,34700,{"date":1057,"open":883,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-26",285.35001,282.28,283.53,3,1.07,24400,{"date":1065,"open":1066,"high":926,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-22",279.60999,279.26001,280.53,2.23,0.8,19800,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":720,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-21",276.019989,278.48001,278.29999,0.38,34100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-20",274.85001,278,274.20001,277.26001,3.653,1.34,29300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":761,"volume":1095,"transactions":9,"vwap":1093},"2026-05-19",273.42999,275.54001,272.14001,273.60699,-2.063,29700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":441,"percent_change":1102,"volume":995,"transactions":9,"vwap":1101},"2026-05-18",276.45001,277.019989,273.67999,275.67001,-0.14,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-15",277.35999,279.079987,275.80499,276.049988,-4.62,-1.65,44000,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1086,"volume":1118,"transactions":9,"vwap":1116},"2026-05-14",277.57999,280.67999,280.67001,3.716,43700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":703,"volume":1126,"transactions":9,"vwap":1124},"2026-05-13",278.25,278.73999,275.48001,276.95401,-1.286,11900,{"date":1128,"open":951,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":65,"volume":1133,"transactions":9,"vwap":1131},"2026-05-12",280.64999,274.89999,278.23999,-2.01,52700,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":561,"volume":1140,"transactions":9,"vwap":1138},"2026-05-11",278.85999,280.56,280.25,1.961,14900,{"date":1142,"open":814,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-08",278.76999,277.040009,278.289,1.569,0.57,18500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":672,"volume":1156,"transactions":9,"vwap":1154},"2026-05-07",280.51001,281.88,275.845,276.72,-4.07,28600,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":136,"volume":1164,"transactions":9,"vwap":1162},"2026-05-06",281.079987,282.16,278.70999,280.79001,1.29,16500,{"date":1166,"open":1167,"high":1138,"low":1168,"close":417,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":417},"2026-05-05",277.98999,277.13,3.377,1.22,15800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":929,"volume":1179,"transactions":9,"vwap":1177},"2026-05-04",277.20999,278.23001,275.26999,276.12299,-1.527,32800,{"date":1181,"open":814,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1010,"volume":1185,"transactions":9,"vwap":1183},"2026-05-01",278.52399,277.64999,-0.347,22700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-30",274.23001,278.059998,274.10999,277.99701,5.397,1.98,59700,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-29",273.20999,270.88,272.60001,0.616,0.23,36000,{"date":1204,"open":1205,"high":1206,"low":210,"close":1207,"change":1208,"percent_change":1209,"volume":1164,"transactions":9,"vwap":1207},"2026-04-28",273.59,274.23999,271.98401,-4.169,-1.51,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-27",277.70001,275.73001,276.15302,-0.775,-0.28,20100,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-24",277.73999,275.23999,276.92801,0.264,0.1,36900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":81,"volume":1233,"transactions":9,"vwap":1231},"2026-04-23",276.22,277.95001,274.26001,276.664,0.374,30000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":22,"volume":1240,"transactions":9,"vwap":1237},"2026-04-22",275.28,276.29001,275.059998,3.421,20500,{"date":1242,"open":1243,"high":1244,"low":1199,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-21",274.92001,275.51001,272.86899,-1.136,-0.41,18600,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":980,"volume":1255,"transactions":9,"vwap":1253},"2026-04-20",273.16,274.079987,274.0050049,0.365,19100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":471,"volume":1263,"transactions":9,"vwap":1261},"2026-04-17",271.39999,273.89999,270.97,273.64001,4.014,28300,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":44,"volume":1271,"transactions":9,"vwap":1269},"2026-04-16",268.81,270.16,268.38,269.62601,1.276,45500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":731,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-15",268.19,268.42001,266.69,268.35001,0.42,65900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-14",266.67999,267.54999,265.88501,267.23001,1.38,0.52,31800,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-13",262.22,266.20999,265.85001,3.225,1.23,25500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":231,"volume":1304,"transactions":9,"vwap":1302},"2026-04-10",262.51001,263.785,262.070007,262.625,0.775,16700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":101,"percent_change":651,"volume":1311,"transactions":9,"vwap":1310},"2026-04-09",260.98001,262.67001,260.73001,261.85001,27200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-08",261.070007,262.33499,259.79001,261.32001,6.525,2.56,20900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1027,"volume":1328,"transactions":9,"vwap":1326},"2026-04-07",254.32001,254.85001,252.7,254.795,1.635,11300,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":911,"volume":1335,"transactions":9,"vwap":1333},"2026-04-06",252.39,253.31,253.16,0.783,9400,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":254,"volume":1342,"transactions":9,"vwap":1340},"2026-04-02",248.42999,253.82001,252.377,0.677,23000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":136,"volume":1350,"transactions":9,"vwap":1348},"2026-04-01",251.78,253.28,251.311,251.7,1.145,15500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-31",246.61,250.64999,245.92999,250.55499,7.145,2.94,19900,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-30",248.56,241.75,243.41,-2.819,-1.14,44400,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-27",247.96001,248.66499,245.73,246.229,-3.761,-1.5,12100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1320,"transactions":9,"vwap":1382},"2026-03-26",251.94,253.45,249.92,249.99001,-4.66,-1.83,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":87,"volume":1391,"transactions":9,"vwap":1389},"2026-03-25",255.070007,253.617,254.64999,1.875,8900,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-24",251.089996,253.84,250.37,252.77499,-0.015,-0.01,26800,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-23",251.58,255.91701,252.78999,4.85,1.96,23300,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-20",252.64,253.35001,246.95,247.94,-4.99,-1.97,16900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":88,"volume":1311,"transactions":9,"vwap":1423},"2026-03-19",250.27,253.755,250.119,252.92999,0.56,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-18",254.59,255.64,252.37,-3.31,-1.29,13600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":136,"volume":1440,"transactions":9,"vwap":1438},"2026-03-17",256.26001,256.73001,255.505,255.67999,1.17,8300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-16",254.28,255.283,253.71001,254.50999,2.55,1.01,21600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-13",255.039993,255.78999,251.39999,251.96001,-1.308,-0.52,20700,{"date":1460,"open":1461,"high":1462,"low":1423,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-12",255.16,257.28,253.26801,-3.921,-1.52,10900,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-11",257.75,258.10001,256.019989,257.189,-0.418,-0.16,13200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1475,"transactions":9,"vwap":1481},"2026-03-10",259.040009,260.67001,257.56,257.60699,-2.153,-0.83,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":801,"transactions":9,"vwap":1489},"2026-03-09",255.7,260.13501,252.81,259.76001,3.18,1.24,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1408,"transactions":9,"vwap":1497},"2026-03-06",257.079987,258.672,255.8,256.57999,-3.65,-1.4,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":72,"volume":1507,"transactions":9,"vwap":1505},"2026-03-05",261.23001,262.10501,258.13,260.23001,-1.34,30200,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-04",260.75,262.029999,259.64001,261.57001,2.29,0.88,10000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-03",259.44,260.39999,254.95,259.28,-4.87,-1.84,19500,{"date":1527,"open":1479,"high":1528,"low":1479,"close":1529,"change":360,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-03-02",264.29001,264.14999,0.28,24800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1535,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1535},"2026-02-27",261.049988,263.39999,259,-0.4,-0.15,13100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1543,"change":1545,"percent_change":1530,"volume":1546,"transactions":9,"vwap":1543},"2026-02-26",262.85999,263.79999,259.85001,0.735,14800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":101,"volume":1554,"transactions":9,"vwap":1552},"2026-02-25",263.62,266.029999,261.10001,263.065002,1.378,18700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1147,"volume":1171,"transactions":9,"vwap":1560},"2026-02-24",259.60001,261.89001,258.79001,261.68701,1.477,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-23",261.87,269,259.17999,260.20999,-2.41,-0.92,12700,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":232,"percent_change":151,"volume":1576,"transactions":9,"vwap":1575},"2026-02-20",261.47,263.45001,262.62,14400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1299,"change":911,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1299},"2026-02-19",261.35999,262.53,260.83401,0.12,11200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1287,"volume":1591,"transactions":9,"vwap":1589},"2026-02-18",261.26999,263.60001,259.91,262.20001,1.35,14300,{"date":1593,"open":1489,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1010,"volume":1598,"transactions":9,"vwap":1596},"2026-02-17",261.20999,253.029999,260.85001,-0.31,20800,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":1515,"volume":1475,"transactions":9,"vwap":1603},"2026-02-13",258.92999,262.32401,261.16,2.27,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-12",264.97,265.33801,258.69699,258.89001,-5.407,-2.05,21000,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-11",265.26001,261.29999,264.297,0.867,0.33,9000,{"date":1623,"open":1624,"high":1587,"low":1625,"close":1626,"change":1620,"percent_change":980,"volume":1627,"transactions":9,"vwap":1626},"2026-02-10",263.37,262.87,263.42999,17500,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-09",259.39999,263.492,263.10001,3.33,1.28,11100,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":1640,"percent_change":21,"volume":1641,"transactions":9,"vwap":1639},"2026-02-06",254.83,259.76999,8.69,17000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-05",252.71001,253.55,251.080002,-3.43,-1.35,15100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1446,"change":1655,"percent_change":1483,"volume":1656,"transactions":9,"vwap":1446},"2026-02-04",256.54999,257.79001,251.46001,-2.13,26900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":106,"volume":1664,"transactions":9,"vwap":1662},"2026-02-03",257.60999,258.42999,252.715,256.64001,0.62,22300,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1471,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1471},"2026-02-02",254.24001,256.95999,0.907,0.36,24700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":750,"volume":1627,"transactions":9,"vwap":1677},"2026-01-30",257.34,257.57001,254.269,255.11301,-3.294,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-29",260.51999,263.28,255.60001,258.40701,-0.605,-0.23,15200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1538,"volume":1695,"transactions":9,"vwap":1693},"2026-01-28",259.97,260.87,258.57999,259.011993,-0.378,13500,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":174,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-27",259.019989,259.67899,258.755,259.39001,0.39,10300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1147,"volume":1711,"transactions":9,"vwap":1709},"2026-01-26",258.070007,259.70001,257.84,258.39001,1.46,7800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":683,"volume":1718,"transactions":9,"vwap":1716},"2026-01-23",258.19,258.57001,256.92999,-1.55,8500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":51,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-22",260.049988,260.92999,258.37,258.48001,0.19,13000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1448,"volume":801,"transactions":9,"vwap":1732},"2026-01-21",257.17001,259.22,255.435,257.98999,2.59,{"date":1735,"open":1436,"high":1736,"low":1737,"close":1738,"change":1383,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-20",257.95999,255.050995,255.39999,-1.79,16800,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":37,"percent_change":88,"volume":1747,"transactions":9,"vwap":1746},"2026-01-16",259.95001,260.32999,259.34,260.059998,7600,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":87,"volume":1755,"transactions":9,"vwap":1753},"2026-01-15",259.29001,260.621,259.10001,259.48001,1.9,11800,{"date":1757,"open":1708,"high":1758,"low":1759,"close":1760,"change":792,"percent_change":1247,"volume":1761,"transactions":9,"vwap":1760},"2026-01-14",258.42001,256.04599,257.57999,15000,{"date":1763,"open":1764,"high":1765,"low":1480,"close":1766,"change":360,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2026-01-13",258.20999,258.67999,258.64001,0.29,12600,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":297,"volume":1775,"transactions":9,"vwap":1773},"2026-01-12",255.3,258.059998,257.89001,1.86,19200,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-09",253.85001,256.10999,253.68201,256.029999,4,1.59,15700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":65,"percent_change":1216,"volume":1791,"transactions":9,"vwap":1790},"2026-01-08",251.50999,252.61,251.095001,252.029999,47500,{"date":1793,"open":1446,"high":1446,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-07",252.465,252.75,-2.06,-0.81,56400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":834,"percent_change":886,"volume":1805,"transactions":9,"vwap":1804},"2026-01-06",252.48,254.907,251.67,254.81,60800,{"date":1807,"open":1808,"high":1411,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-05",251.84,251.3,252.44,2.981,1.19,20200,{"date":1815,"open":1816,"high":1817,"low":1338,"close":1818,"change":1819,"percent_change":95,"volume":1820,"transactions":9,"vwap":1818},"2026-01-02",249.57001,249.89,249.459,1.269,12900,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":843,"volume":801,"transactions":9,"vwap":1825},"2025-12-31",250.33,247.66,248.19,-2.16,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1831,"change":72,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-30",250.73,251.059998,250.35001,-0.2,11000,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1718,"transactions":9,"vwap":1839},"2025-12-29",250.69,251.14,250.19099,250.86,-0.918,-0.36,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-26",251.77,251.88499,251.37,251.778,-0.282,-0.11,6800,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":503,"percent_change":1201,"volume":1856,"transactions":9,"vwap":1855},"2025-12-24",251.17,252.265,252.059998,4500,{"date":1858,"open":1354,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-23",251.522,250.095001,251.47,0.4,0.16,11600,{"date":1866,"open":1867,"high":1868,"low":1420,"close":1869,"change":1870,"percent_change":202,"volume":1850,"transactions":9,"vwap":1869},"2025-12-22",250.45,251.13,251.070007,2.22,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-19",247.58,249.024994,248.85001,2.26,0.92,8000,{"date":1880,"open":1414,"high":1414,"low":1881,"close":1882,"change":1883,"percent_change":1663,"volume":1884,"transactions":9,"vwap":1882},"2025-12-18",246,246.59,1.53,9700,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-17",248.98,244.88,245.059998,-4.01,-1.61,16400,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":703,"volume":1899,"transactions":9,"vwap":1897},"2025-12-16",250.22,248.089996,249.070007,-1.15,14100,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1895,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1895},"2025-12-15",253.78999,249.84399,-2.15,-0.85,42400,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1429,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1429},"2025-12-12",257.54001,251.91,-7.21,-2.78,7000,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-11",257.20999,259.785,256.77499,259.57999,1.3,0.5,9500,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":1928,"percent_change":1929,"volume":1475,"transactions":9,"vwap":1927},"2025-12-10",254.38,258.76999,258.28,3.58,1.41,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1399,"percent_change":-6,"volume":1935,"transactions":9,"vwap":1934},"2025-12-09",256.47,254.47,254.7,9200,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1474,"volume":1942,"transactions":9,"vwap":1940},"2025-12-08",256.51001,254.25,254.71001,-0.42,7900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1466,"transactions":9,"vwap":1948},"2025-12-05",254.99001,255.976,254.89999,255.13,1.03,0.41,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1921,"percent_change":651,"volume":1957,"transactions":9,"vwap":1956},"2025-12-04",253.72,254.61099,253.657,254.10001,6000,{"date":1959,"open":1844,"high":1902,"low":1844,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-03",253.60001,2.332,0.93,31500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-02",252.67,252.873,251.25999,251.26801,-0.09,-0.04,42300,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":1898,"volume":1979,"transactions":9,"vwap":1977},"2025-12-01",252.050003,253.64999,251.358,-2.926,12400,{"date":1981,"open":1982,"high":1389,"low":1982,"close":1983,"change":1984,"percent_change":1070,"volume":1985,"transactions":9,"vwap":1983},"2025-11-28",253.10001,254.284,2.011,6400,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1991,"percent_change":116,"volume":1992,"transactions":9,"vwap":1990},"2025-11-26",250.50999,253.317,252.27299,2.998,8400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-25",246.41,249.468,244.87199,249.27499,3.119,1.27,5600,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-24",241.98,246.2,246.15601,5.64,2.34,5800,{"date":2011,"open":2012,"high":2013,"low":25,"close":2014,"change":2015,"percent_change":1962,"volume":1726,"transactions":9,"vwap":2014},"2025-11-21",239,242.11501,240.51601,2.216,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-20",246.64,247.84,238.14,238.3,-4.33,-1.78,8100,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":158,"volume":1711,"transactions":9,"vwap":2030},"2025-11-19",241.50999,243.313,241.22,242.63,1.32,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":1913,"transactions":9,"vwap":2037},"2025-11-18",241.080002,243.022995,240.71001,241.31,-0.62,-0.26,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-17",244.5,245.70799,240.77,241.92999,-2.963,-1.21,10400,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":2054,"percent_change":400,"volume":2055,"transactions":9,"vwap":2053},"2025-11-14",242.75,246.81799,244.89301,0.118,4700,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":1440,"transactions":9,"vwap":2060},"2025-11-13",249.78999,244.35001,244.77499,-5.809,-2.32,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":-6,"volume":2070,"transactions":9,"vwap":2068},"2025-11-12",251.71001,251.86,250.17999,250.584,-0.004,9900,{"date":2072,"open":2073,"high":1787,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-11",251.14999,249.97,250.588,-0.446,-0.18,6600,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-10",250.64,251.60899,248.677,251.033997,2.924,1.18,16200,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2091,"change":2093,"percent_change":1036,"volume":2094,"transactions":9,"vwap":2091},"2025-11-07",245.59,248.11,243.28,1.556,46400,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":1376,"transactions":9,"vwap":2100},"2025-11-06",249.2,250.295,246.12,246.554,-2.442,-0.98,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":2108,"percent_change":2109,"volume":1703,"transactions":9,"vwap":2107},"2025-11-05",247.14999,250.14,248.996,2.005,0.81,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":1570,"transactions":9,"vwap":2114},"2025-11-04",248.48,248.828,246.991,-3.977,-1.58,{"date":2118,"open":2119,"high":2119,"low":2097,"close":2120,"change":2121,"percent_change":1537,"volume":1171,"transactions":9,"vwap":2120},"2025-11-03",252.88,250.968,-1.002,{"date":2123,"open":2124,"high":2125,"low":1988,"close":2126,"change":2127,"percent_change":1530,"volume":2128,"transactions":9,"vwap":2126},"2025-10-31",251.85001,252.58,251.97,0.695,7700,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2133,"change":850,"percent_change":2134,"volume":1466,"transactions":9,"vwap":2133},"2025-10-30",252.84,253.46001,251.27499,-0.95,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":741,"volume":2142,"transactions":9,"vwap":2140},"2025-10-29",253.66,255.2,252.94,253.675,-0.145,12200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":1339,"change":1905,"percent_change":2148,"volume":1376,"transactions":9,"vwap":1339},"2025-10-28",254.5,254.53,253.739,-0.33,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-27",254.69,254.74001,253.808,254.67,2.173,0.86,10100,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-10-24",253.27,253.425,252.49699,1.987,0.79,4000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":1988,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1988},"2025-10-23",249.27,250.92999,249.042999,2.741,1.11,6500,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":826,"volume":1576,"transactions":9,"vwap":2178},"2025-10-22",250.74001,247.070007,247.769,-2.425,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":421,"volume":1248,"transactions":9,"vwap":2185},"2025-10-21",250.10001,251.0059967,249.217,250.194,-0.335,{"date":2188,"open":1988,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":1878,"transactions":9,"vwap":2191},"2025-10-20",250.84599,250.0099945,250.52901,2.069,0.83,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":-6,"volume":2201,"transactions":9,"vwap":2199},"2025-10-17",247.53999,248.53,246.28,248.46001,-0.009,5900,{"date":2203,"open":2204,"high":2124,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-16",251.8,247.647,248.46899,-1.614,-0.65,8700,{"date":2211,"open":2212,"high":1411,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":1755,"transactions":9,"vwap":2214},"2025-10-15",251.49001,249.423,250.082993,1.098,0.44,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":2222,"percent_change":2223,"volume":1850,"transactions":9,"vwap":2221},"2025-10-14",245.98,250.47301,248.985,-0.079,-0.03,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2227,"change":2229,"percent_change":2230,"volume":2024,"transactions":9,"vwap":2227},"2025-10-13",248.25,249.063995,247.464,5.832,2.4,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2235,"change":2236,"percent_change":2237,"volume":1979,"transactions":9,"vwap":2235},"2025-10-10",251.31,251.463,243.23199,-7.466,-2.98,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":1621,"transactions":9,"vwap":2242},"2025-10-09",252.87,250.085007,250.698,-1.929,-0.76,{"date":2246,"open":2247,"high":1325,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":1621,"transactions":9,"vwap":2249},"2025-10-08",250.63,250.59801,252.627,2.631,1.05,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":275,"volume":2258,"transactions":9,"vwap":2256},"2025-10-07",252.14999,248.61,249.996,-1.485,15900,{"date":2260,"open":2261,"high":2261,"low":1654,"close":2262,"change":590,"percent_change":400,"volume":1656,"transactions":9,"vwap":2262},"2025-10-06",253.0099945,251.481,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2267,"change":2268,"percent_change":580,"volume":1878,"transactions":9,"vwap":2267},"2025-10-03",252.27,253.063995,251.356,-0.174,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-02",251.69,249.907,251.53,1.502,0.6,12500,{"date":2278,"open":2279,"high":1895,"low":2279,"close":2280,"change":2281,"percent_change":911,"volume":2282,"transactions":9,"vwap":2280},"2025-10-01",248.62,250.028,0.777,21400,{"date":2284,"open":2285,"high":1998,"low":2286,"close":2287,"change":2288,"percent_change":979,"volume":2289,"transactions":9,"vwap":2287},"2025-09-30",248.75999,247.17999,249.25101,0.858,10200,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":81,"volume":1376,"transactions":9,"vwap":2294},"2025-09-29",249.39999,247.995,248.39301,0.359,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2299,"change":2301,"percent_change":44,"volume":1850,"transactions":9,"vwap":2299},"2025-09-26",247.355,248.033997,246.99699,1.174,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":771,"volume":1850,"transactions":9,"vwap":2307},"2025-09-25",246.75,247.50999,245.8,246.86,-1.632,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-09-24",249.95,248.388,248.492,-1.108,-0.44,13700,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":136,"percent_change":543,"volume":2323,"transactions":9,"vwap":2322},"2025-09-23",249.38,250.89,249.0099945,249.60001,58500,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":2329,"percent_change":1832,"volume":2330,"transactions":9,"vwap":2328},"2025-09-22",248.231,249.46001,249.14,-0.491,5300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1725,"volume":2338,"transactions":9,"vwap":2336},"2025-09-19",249.25,249.8,248.31799,249.631,0.483,8800,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":318,"volume":2289,"transactions":9,"vwap":2344},"2025-09-18",248.16,249.942,247.64799,249.14799,2.108,{"date":2347,"open":1362,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":329,"volume":1726,"transactions":9,"vwap":2350},"2025-09-17",248.7,246.32001,247.039993,-1.222,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":711,"volume":1350,"transactions":9,"vwap":2356},"2025-09-16",249.25999,247.40401,248.26199,-0.604,{"date":2359,"open":2360,"high":2361,"low":1875,"close":2362,"change":2363,"percent_change":694,"volume":2364,"transactions":9,"vwap":2362},"2025-09-15",249.386,249.489,248.866,0.016,4900,{"date":2366,"open":2367,"high":2368,"low":2369,"close":1875,"change":2370,"percent_change":1841,"volume":2371,"transactions":9,"vwap":1875},"2025-09-12",249.42,249.73199,248.748,-0.899,22600,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":2377,"percent_change":2378,"volume":1747,"transactions":9,"vwap":2376},"2025-09-11",248.34,249.976,249.74899,1.788,0.72,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":2385,"volume":1440,"transactions":9,"vwap":2383},"2025-09-10",246.44,248.28999,247.961,3.212,1.31,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":1474,"volume":2393,"transactions":9,"vwap":2391},"2025-09-09",244.63901,244.81,243.802,244.74899,-0.391,7500,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-08",245.080002,245.56,244.36,245.14,1.494,0.61,11400,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":561,"volume":2409,"transactions":9,"vwap":2407},"2025-09-05",246.3,241.97,243.646,1.697,8600,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":1448,"volume":2416,"transactions":9,"vwap":2414},"2025-09-04",240.31,241.96001,241.94901,2.408,6900,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2077,"volume":1747,"transactions":9,"vwap":2421},"2025-09-03",240.63,238.629,239.541,-0.434,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2426,"change":2428,"percent_change":275,"volume":2429,"transactions":9,"vwap":2426},"2025-09-02",238.77,239.97501,238.48,-1.418,17400,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":1797,"volume":2436,"transactions":9,"vwap":2434},"2025-08-29",242.99001,240.981,241.39301,-1.971,34200,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":297,"volume":1856,"transactions":9,"vwap":2442},"2025-08-28",242.52,243.36501,242.395,243.364,1.765,{"date":2445,"open":2034,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":894,"volume":2209,"transactions":9,"vwap":2448},"2025-08-27",241.85001,240.903,241.599,0.619,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":1634,"percent_change":101,"volume":2455,"transactions":9,"vwap":2454},"2025-08-26",239.73,241.089996,240.98,9300,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":65,"volume":2463,"transactions":9,"vwap":2461},"2025-08-25",240.395,240.46001,239.67,239.7,-1.73,14500,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-08-22",238.28,242.48399,241.42999,4.703,1.99,9600,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":1841,"volume":2479,"transactions":9,"vwap":2477},"2025-08-21",237.38499,237.5,236,236.72701,-0.863,16600,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2223,"volume":2070,"transactions":9,"vwap":2485},"2025-08-20",237.72,237.81,234.87,237.59,-0.066,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2409,"transactions":9,"vwap":2491},"2025-08-19",239.39999,237.25999,237.65601,-1.893,-0.79,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2497,"change":2499,"percent_change":1971,"volume":2173,"transactions":9,"vwap":2497},"2025-08-18",239.42999,239.549,238.89999,-0.104,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-15",240.8,239.39799,239.653,-1.287,-0.53,5700,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":264,"volume":1899,"transactions":9,"vwap":2513},"2025-08-14",240.66,241.14799,239.88,240.94,-1.521,{"date":2516,"open":2517,"high":2517,"low":2518,"close":2519,"change":1710,"percent_change":2401,"volume":1878,"transactions":9,"vwap":2519},"2025-08-13",242.61,240.43201,242.461,{"date":2521,"open":2012,"high":2522,"low":2523,"close":2522,"change":2524,"percent_change":2525,"volume":2009,"transactions":9,"vwap":2522},"2025-08-12",241.0010071,238.355,3.578,1.51,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2530,"change":2047,"percent_change":72,"volume":1747,"transactions":9,"vwap":2530},"2025-08-11",239.10001,237.41,237.423,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":1582,"volume":2538,"transactions":9,"vwap":2536},"2025-08-08",238.89,240.11,238.56,238.633,0.275,20300,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1670,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-08-07",240.059998,240.33701,237.56,238.358,0.15,27800,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2216,"volume":2554,"transactions":9,"vwap":2552},"2025-08-06",237.17,238.2,236.95,237.998,1.052,7200,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":1971,"volume":2562,"transactions":9,"vwap":2560},"2025-08-05",238.37,238.85001,236.089996,236.946,-0.103,7400,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2567,"change":2568,"percent_change":2569,"volume":1627,"transactions":9,"vwap":2567},"2025-08-04",235.25999,237.22,237.048996,3.51,1.5,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1648,"volume":2577,"transactions":9,"vwap":2575},"2025-08-01",234.46001,234.937,232.60001,233.539,-3.194,7100,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-07-31",238.21001,239.32401,236.67,236.733,-2.463,-1.03,5200,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":111,"volume":2594,"transactions":9,"vwap":2592},"2025-07-30",240.12,240.37,237.935,239.196,-0.403,10800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":652,"percent_change":817,"volume":2577,"transactions":9,"vwap":2600},"2025-07-29",240.61,240.64999,238.92,239.599,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2608,"volume":1942,"transactions":9,"vwap":2606},"2025-07-28",239.99001,240.039993,239.19,239.52901,-0.234,-0.1,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2613,"change":2614,"percent_change":2615,"volume":1979,"transactions":9,"vwap":2613},"2025-07-25",238.41,240.112,239.763,1.813,0.76,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":1201,"volume":2623,"transactions":9,"vwap":2621},"2025-07-24",237.98,238.53,237.50999,237.95,0.551,13900,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":1962,"volume":1440,"transactions":9,"vwap":2629},"2025-07-23",236.89,248.55,235.23,237.399,2.199,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2637,"percent_change":286,"volume":1621,"transactions":9,"vwap":2636},"2025-07-22",234.53999,235.24001,233.69,235.2,1.014,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2642,"change":2643,"percent_change":421,"volume":2644,"transactions":9,"vwap":2642},"2025-07-21",235.10001,235.905,234.186,-0.302,10500,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":652,"volume":2276,"transactions":9,"vwap":2650},"2025-07-18",235.48,236.3,233.90401,234.48801,0.17,{"date":2653,"open":2654,"high":2633,"low":2655,"close":2656,"change":2657,"percent_change":1962,"volume":2562,"transactions":9,"vwap":2656},"2025-07-17",233.039993,231.86,234.31799,2.15,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":1335,"transactions":9,"vwap":2663},"2025-07-16",232,232.39,230,232.168,0.498,0.21,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2670,"change":1796,"percent_change":2671,"volume":2409,"transactions":9,"vwap":2670},"2025-07-15",233.46001,233.56,231.67,-0.88,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2675,"change":1561,"percent_change":781,"volume":1613,"transactions":9,"vwap":2675},"2025-07-14",232.37,233.73,232.16,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":72,"volume":2684,"transactions":9,"vwap":2682},"2025-07-11",232.34,232.77,232.145,232.25301,-1.194,4600,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":1863,"volume":2692,"transactions":9,"vwap":2690},"2025-07-10",233.35001,234.31,232.50999,233.44701,0.382,22800,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2378,"volume":2700,"transactions":9,"vwap":2698},"2025-07-09",232.39999,233.21001,231.50999,233.065002,1.663,50300,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":817,"volume":2708,"transactions":9,"vwap":2706},"2025-07-08",231.59,232.026993,230.94,231.40199,0.063,9100,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2506,"volume":2393,"transactions":9,"vwap":2714},"2025-07-07",232.49001,232.52,230.248,231.339,-1.242,{"date":2717,"open":2718,"high":2719,"low":2718,"close":2720,"change":2721,"percent_change":2193,"volume":2722,"transactions":9,"vwap":2720},"2025-07-03",231.64999,232.69,232.58099,1.911,2200,{"date":2724,"open":2725,"high":2726,"low":2725,"close":2726,"change":2727,"percent_change":2378,"volume":2728,"transactions":9,"vwap":2726},"2025-07-02",229.56,230.67,1.65,7300,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1216,"percent_change":1010,"volume":2735,"transactions":9,"vwap":2734},"2025-07-01",228.59,229.77,228.104,229.020004,16300,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2739,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2739},"2025-06-30",228.85001,229.3,228.49001,1.611,0.71,22900,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2039,"volume":1621,"transactions":9,"vwap":2749},"2025-06-27",228.75999,229.45,227.38,227.689,-0.584,{"date":2752,"open":2753,"high":2754,"low":2753,"close":2754,"change":2755,"percent_change":2615,"volume":2586,"transactions":9,"vwap":2754},"2025-06-26",226.52,228.27299,1.733,{"date":2757,"open":2758,"high":2758,"low":2759,"close":2760,"change":903,"percent_change":851,"volume":2338,"transactions":9,"vwap":2760},"2025-06-25",228.69,226.48,226.53999,{"date":2762,"open":2763,"high":2764,"low":2763,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-06-24",226.7,228.57001,228.45,3.086,1.37,6300,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2772,"change":2774,"percent_change":202,"volume":2684,"transactions":9,"vwap":2772},"2025-06-23",223.75,225.364,222.601,1.984,{"date":2776,"open":2777,"high":2777,"low":2778,"close":2779,"change":1597,"percent_change":1102,"volume":2173,"transactions":9,"vwap":2779},"2025-06-20",225.21001,223.15199,223.38,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2784,"change":651,"percent_change":816,"volume":1957,"transactions":9,"vwap":2784},"2025-06-18",223.77,224.8,223.69,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":1209,"percent_change":2791,"volume":2001,"transactions":9,"vwap":2790},"2025-06-17",224.5,225.17,223.072998,223.49001,-0.67,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":781,"volume":1850,"transactions":9,"vwap":2797},"2025-06-16",225.455,226.21001,224.73399,225,1.43,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2134,"volume":1992,"transactions":9,"vwap":2804},"2025-06-13",223.44,225.24899,223.39,223.57001,-2.14,{"date":2807,"open":2808,"high":2809,"low":2808,"close":2810,"change":2811,"percent_change":1950,"volume":1992,"transactions":9,"vwap":2810},"2025-06-12",224.13,225.71899,225.71001,0.912,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":95,"percent_change":1201,"volume":1576,"transactions":9,"vwap":2817},"2025-06-11",225.050003,225.8,224.27499,224.798,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":979,"volume":2825,"transactions":9,"vwap":2823},"2025-06-10",224.070007,224.37,223.795,224.28799,0.779,11500,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2608,"volume":2078,"transactions":9,"vwap":2831},"2025-06-09",224.020004,224.41,222.92,223.509,-0.226,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":1921,"volume":2840,"transactions":9,"vwap":2838},"2025-06-06",224.21899,224.28999,223.58,223.735,1.112,4300,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":1941,"volume":2848,"transactions":9,"vwap":2846},"2025-06-05",224.31,224.74001,222.20399,222.623,-0.944,3100,{"date":2850,"open":2851,"high":2851,"low":2852,"close":2852,"change":2853,"percent_change":1010,"volume":2201,"transactions":9,"vwap":2852},"2025-06-04",224.474,223.567,-0.274,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":1621,"transactions":9,"vwap":2859},"2025-06-03",221.71001,223.95,221.50999,223.841,2.521,1.14,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":1278,"volume":2869,"transactions":9,"vwap":2867},"2025-06-02",220.14,221.42999,219.21001,221.32001,0.936,60100,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":1878,"transactions":9,"vwap":2875},"2025-05-30",218.77,220.48,217.72,220.384,0.044,0.02,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2881,"change":2883,"percent_change":2275,"volume":2594,"transactions":9,"vwap":2881},"2025-05-29",219.91,220.34,218.174,1.308,{"date":2885,"open":2886,"high":2886,"low":2887,"close":2887,"change":2888,"percent_change":929,"volume":1516,"transactions":9,"vwap":2887},"2025-05-28",220.60001,219.031998,-1.211,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":1583,"transactions":9,"vwap":2894},"2025-05-27",219.50999,220.46001,219.085999,220.243,3.63,1.68,{"date":2898,"open":2899,"high":2900,"low":2899,"close":2901,"change":2902,"percent_change":111,"volume":1957,"transactions":9,"vwap":2901},"2025-05-23",214.31,217.24001,216.61301,-0.37,{"date":2904,"open":2905,"high":2906,"low":2905,"close":2907,"change":2908,"percent_change":2077,"volume":1985,"transactions":9,"vwap":2907},"2025-05-22",216.080994,217.8,216.983,-0.387,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2913,"change":2914,"percent_change":2915,"volume":2768,"transactions":9,"vwap":2913},"2025-05-21",220.24001,220.81,217.37,-4.247,-1.92,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2902,"volume":2055,"transactions":9,"vwap":2921},"2025-05-20",221.92,222.25999,221.080002,221.617,-0.823,{"date":2924,"open":2925,"high":2926,"low":2925,"close":2927,"change":2928,"percent_change":741,"volume":2055,"transactions":9,"vwap":2927},"2025-05-19",220.23,222.72,222.44,-0.136,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":2742,"volume":2078,"transactions":9,"vwap":2934},"2025-05-16",221.52,222.63,220.82001,222.576,1.566,{"date":2937,"open":2938,"high":2920,"low":2939,"close":2940,"change":2941,"percent_change":44,"volume":2409,"transactions":9,"vwap":2940},"2025-05-15",219.22,219.17999,221.0099945,1.053,{"date":2943,"open":2944,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-05-14",220.7,219.46899,219.957,-0.699,-0.32,11700,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2031,"volume":2840,"transactions":9,"vwap":2955},"2025-05-13",220.41,221.60001,220.32001,220.65601,2.871,{"date":2958,"open":2959,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":807,"volume":1922,"transactions":9,"vwap":2961},"2025-05-12",218.70399,216.60001,217.785,5.769,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":652,"volume":2970,"transactions":9,"vwap":2968},"2025-05-09",212.92999,212.98,211.42999,212.016006,0.158,5500,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":462,"volume":1391,"transactions":9,"vwap":2976},"2025-05-08",211.28,214.14999,210.54401,211.858,2.919,{"date":2979,"open":2980,"high":2981,"low":2980,"close":2982,"change":2983,"percent_change":1278,"volume":2984,"transactions":9,"vwap":2982},"2025-05-07",207.86,209.61,208.939,0.879,27300,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2038,"volume":2316,"transactions":9,"vwap":2990},"2025-05-06",207.62,209.14999,207.42,208.059998,-1.3,{"date":2993,"open":2994,"high":2995,"low":2994,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-05-05",209.059998,211.297,209.36,-1.646,-0.78,27600,{"date":3001,"open":3002,"high":3003,"low":3002,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-05-02",209.8,211.59,211.0059967,4.293,2.08,8200,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":651,"volume":3015,"transactions":9,"vwap":3013},"2025-05-01",207.12,208.53,206.39999,206.713,0.415,12300,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3019,"change":3021,"percent_change":980,"volume":1985,"transactions":9,"vwap":3019},"2025-04-30",203.029999,206.298,202.86,0.267,{"date":3023,"open":3024,"high":3025,"low":3024,"close":3026,"change":3027,"percent_change":2216,"volume":3028,"transactions":9,"vwap":3026},"2025-04-29",204.33,206.53999,206.031006,0.896,17300,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3027,"percent_change":2216,"volume":3035,"transactions":9,"vwap":3034},"2025-04-28",204.2,205.35001,202.914,205.13499,6700,{"date":3037,"open":3038,"high":3039,"low":3038,"close":3040,"change":3041,"percent_change":3042,"volume":2330,"transactions":9,"vwap":3040},"2025-04-25",203.36,204.44,204.239,0.124,0.06,{"date":181,"open":177,"high":3044,"low":177,"close":3045,"change":3046,"percent_change":3047,"volume":1718,"transactions":9,"vwap":3045},204.172,204.11501,4.115,2.06]