[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRID":3,"homepage-market-summary":30,"stock-historical-GRID":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GRID","2026-10-02",{"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},"First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7728,1.4136,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},182.91,182.46,183.7,181.94,178.8,4.11,2.3,1035404.99672,199.99001,144.62,577654.781042656,69.2,4244,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},110.94,457276,166905686.260664,62.62,"2025-04-22",[182,185,195,206,216,227,237,248,259,270,281,291,302,313,324,335,346,356,366,377,387,397,407,418,429,440,449,459,470,480,490,501,511,522,533,544,555,565,576,587,598,609,617,625,635,646,656,666,677,687,696,706,717,727,738,746,757,766,777,788,796,804,813,820,827,834,843,852,859,868,877,885,893,902,911,920,928,937,945,954,962,971,978,987,996,1003,1009,1018,1027,1036,1045,1054,1060,1068,1075,1084,1092,1101,1110,1118,1126,1133,1142,1149,1158,1167,1174,1178,1187,1196,1205,1212,1221,1228,1236,1245,1251,1260,1268,1274,1281,1287,1295,1303,1312,1320,1328,1336,1345,1354,1362,1370,1378,1387,1394,1403,1412,1420,1426,1435,1443,1450,1459,1467,1475,1484,1491,1499,1507,1514,1521,1530,1536,1542,1548,1556,1563,1570,1577,1585,1592,1601,1610,1618,1625,1633,1640,1647,1653,1658,1666,1672,1679,1686,1695,1703,1711,1719,1727,1735,1743,1750,1758,1766,1774,1781,1789,1796,1803,1812,1820,1828,1834,1842,1850,1857,1864,1871,1879,1888,1896,1904,1911,1919,1924,1933,1940,1945,1952,1959,1967,1976,1985,1993,2000,2006,2013,2022,2029,2038,2047,2055,2063,2071,2075,2080,2087,2096,2103,2111,2117,2123,2130,2135,2142,2149,2156,2162,2171,2179,2186,2191,2198,2204,2213,2219,2225,2233,2239,2247,2253,2259,2266,2273,2279,2285,2293,2299,2307,2313,2321,2327,2332,2339,2346,2352,2359,2365,2373,2380,2388,2395,2403,2411,2419,2426,2433,2441,2448,2456,2465,2472,2479,2484,2492,2498,2505,2512,2519,2526,2535,2541,2548,2554,2562,2569,2575,2582,2587,2592,2599,2605,2612,2618,2624,2630,2636,2643,2650,2657,2666,2673,2680,2687,2694,2701,2707,2713,2718,2723,2731,2737,2745,2752,2759,2766,2774,2781,2789,2796,2803,2811,2819,2826,2832,2838,2845,2852,2858,2864,2869,2877,2884,2891,2899,2904,2911,2919,2927,2934,2941,2949,2957,2965,2972,2980,2986,2994,3001,3007,3014,3021,3027,3035,3042],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},9609,182.6838,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",177.85,179.105,176.13,1.69,0.95,457870.216221,11063,177.743,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",178.56,178.5696,177.01,177.11,-1.16,-0.65,335469.025285,7718,177.6512,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":159,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",178.5,178.99,177.16,178.27,0.42,556405.58117,8576,177.9661,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",178.6,179.335,176.32,177.53,-2.04,-1.14,657012.469722,8778,177.9752,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":38,"volume":234,"transactions":235,"vwap":236},"2026-09-25",179.09,180.08,178.25,179.57,1.31,227446.534366,5971,179.2475,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",177.52,179.14,176.69,178.26,-1.33,-0.74,299250.839771,6281,177.8301,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",181.38,181.82,179.07,179.59,-3.27,-1.79,849159.951936,8988,179.9993,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",181.37,183.21,180.8,182.86,1.78,0.98,394877.496022,8122,182.2503,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",180.4,181.419,179.15,181.08,2.83,1.59,295031.24909,7669,180.6617,{"date":282,"open":283,"high":284,"low":285,"close":231,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",177,178.315,176.44,1.41,0.8,660052.236387,9114,177.2624,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",178.095,178.47,176.59,176.84,2.6,1.49,374576.948647,6739,177.1905,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",174.83,176.105,172.93,174.24,1.47,0.85,387104.061369,6558,175.2442,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",173.62,174.035,172.44,172.77,-0.22,-0.13,1086937.534213,13091,173.004,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",172.75,173.57,171.6336,172.99,-7.79,-4.31,663997.740848,12204,172.927,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",179.64,181.26,179.25,180.78,3.54,2,291897.683064,6659,180.7113,{"date":347,"open":348,"high":349,"low":283,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",177.5,178.8299,177.24,-2.89,-1.6,292566.695807,8168,177.7141,{"date":357,"open":261,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",182.4,179.6608,180.13,-1.84,-1.01,395161.29284,7722,180.4848,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",181.61,182.9,181.1079,181.97,2.98,1.66,364314.96869,8063,182.136,{"date":378,"open":379,"high":380,"low":381,"close":209,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",178.1,179.68,177.89,1.45,0.82,380674.926745,6951,178.731,{"date":388,"open":389,"high":381,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",176.17,175,177.54,2.01,1.15,341139.472111,8025,177.0728,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":107,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",175.71,175.87,174.2027,175.53,0.03,550163.791403,8656,175.4218,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",176.3,176.9515,174.7102,175.47,-2.92,-1.64,1176606.03907,12718,175.3813,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",179.01,179.45,177.9874,178.39,-0.8,-0.45,422716.742539,8107,178.54,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",182.42,182.49,178.93,179.19,-2.52,-1.39,407429.978538,7933,180.0408,{"date":441,"open":17,"high":442,"low":443,"close":444,"change":445,"percent_change":52,"volume":446,"transactions":447,"vwap":448},"2026-08-27",182.97,180.83,181.71,0.88,476361.132482,8978,181.742,{"date":450,"open":451,"high":452,"low":453,"close":443,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",179.6,181.19,179.58,1.42,0.79,344430.186924,7729,180.506,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",180.785,181,178.825,179.41,1.21,0.68,410350.729348,7715,179.5858,{"date":471,"open":421,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",179.56,177.31,178.2,-2.73,-1.51,385190.612283,11136,178.289,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":320,"volume":487,"transactions":488,"vwap":489},"2026-08-21",182.44,182.585,180.86,180.93,-0.23,497611.905891,7977,181.3059,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",181.88,182.69,180.8701,181.16,-1.62,-0.89,637359.583995,9758,181.3076,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",185.77,181.44,182.78,-0.98,-0.53,523528.232762,9667,182.8766,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",186.225,186.32,183.45,183.76,-5.44,-2.88,388565.86411,10046,184.3522,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",188.77,189.8299,188.6,189.2,1.33,0.71,1610087.348503,9396,189.4753,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",187.68,188.755,187.305,187.87,-0.34,-0.18,361623.520814,8108,187.8675,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",188.67,188.8695,187.5,188.21,-0.69,-0.37,829914.347158,11544,188.259,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":455,"volume":562,"transactions":563,"vwap":564},"2026-08-12",191.31,191.52,188.61,188.9,1.48,614754.943898,10826,189.6503,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",186.76,188.69,186.59,187.42,2.25,1.22,408252.284406,9411,187.2909,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",187.66,188,185.09,185.17,-1.26,-0.68,284152.447809,7783,186.2314,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",188.12,188.5602,185.84,186.43,0.84,0.45,2928937.964543,14987,186.6478,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",186.04,188.45,185.03,185.59,-1.06,-0.57,436023.147328,7381,186.5635,{"date":610,"open":535,"high":560,"low":569,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",186.65,-0.11,-0.06,487076.627412,9674,187.6073,{"date":618,"open":619,"high":620,"low":516,"close":567,"change":621,"percent_change":297,"volume":622,"transactions":623,"vwap":624},"2026-08-04",185.87,187.435,4.74,741548.754512,10800,186.1473,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":298,"volume":632,"transactions":633,"vwap":634},"2026-08-03",179.1,182.18,178.07,182.02,2.67,670225.540299,9409,181.033,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",180.76,181.31,177.13,179.35,2.71,1.53,656213.877659,9822,179.2387,{"date":647,"open":648,"high":283,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",174.38,174.325,176.64,9.12,5.44,484431.830322,9784,175.6449,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":351,"volume":663,"transactions":664,"vwap":665},"2026-07-29",171.18,171.85,166.4,167.52,-4.98,939929.810515,14079,168.6193,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",173.04,173.28,170.35,172.5,-3.96,-2.24,663791.008317,11131,172.0943,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":507,"volume":684,"transactions":685,"vwap":686},"2026-07-27",178.7,178.88,174.34,176.46,-0.94,606126.843349,10432,175.5909,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":243,"volume":693,"transactions":694,"vwap":695},"2026-07-24",179.81,176.76,177.4,-2.4,431195.672674,7907,178.042,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":551,"volume":703,"transactions":704,"vwap":705},"2026-07-23",178.15,180.52,178,179.8,-0.67,500460.040685,9173,179.2825,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",179.36,181.315,179.03,180.47,0.33,0.18,292778.228101,6491,180.5785,{"date":718,"open":719,"high":340,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",179.78,178.75,180.14,3.06,1.73,569396.884677,9123,179.9417,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",179.22,179.99,176.785,177.08,-0.77,-0.43,458688.954296,7538,177.5211,{"date":739,"open":740,"high":741,"low":648,"close":187,"change":713,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-17",175.57,179.0999,0.1,486058.747049,8353,177.0388,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-16",179.02,179.3837,176.72,177.67,-4.96,-2.72,546923.473378,11197,177.6884,{"date":758,"open":759,"high":503,"low":760,"close":761,"change":72,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-15",185.54,180.1,182.63,-0.59,631206.154034,12654,182.3346,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",184.76,185.548,183.26,183.71,2.31,1.27,518684.241767,7667,184.0321,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",183.39,183.48,181.005,181.4,-3.43,-1.86,387445.84679,9492,181.9885,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":137,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-10",184.41,185.5,183.2,184.83,0.36,429300,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":66,"volume":803,"transactions":9,"vwap":801},"2026-07-09",184.91,185.73,183.57001,184.17,1.65,431500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",179.82001,182.75,179.28,182.52,0.15,0.08,965700,{"date":814,"open":798,"high":798,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",180.71001,182.37,-5.05,-2.69,633600,{"date":821,"open":822,"high":823,"low":503,"close":570,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":570},"2026-07-06",185.95,188.34,3.25,1.76,373300,{"date":828,"open":829,"high":830,"low":831,"close":801,"change":832,"percent_change":496,"volume":833,"transactions":9,"vwap":801},"2026-07-02",188.52,189.039993,182.39,-3.04,950400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-01",188.8,189.58,187.10001,187.21001,-4.54,-2.37,548100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-30",189.19,191.99001,188.83,191.75,3.39,1.8,679800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":824,"percent_change":825,"volume":858,"transactions":9,"vwap":857},"2026-06-29",186.25999,188.50999,184.87,188.36,343400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-26",187.44,187.88,184.53999,185.11,-5.14,-2.7,615800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-25",190.75,191.42999,188.44,190.25,2.1,1.12,520900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":605,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-24",188.020004,189.50999,186.39999,188.14999,-0.3,766300,{"date":886,"open":887,"high":888,"low":882,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",190.87,191.47,188.72,-8.8,-4.46,779800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",195.31,197.67999,195.17999,197.52,2.84,1.46,942600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-18",194,195.17,193.059998,194.67999,3.63,1.9,1980300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-17",193.64,194.58,190.56,191.050003,-1.07,-0.56,492600,{"date":921,"open":922,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",193.25,194.73,192.12,-0.33,-0.17,483600,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",192.72,193.59,192.25,192.45,3.44,1.82,926500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":540,"volume":944,"transactions":9,"vwap":942},"2026-06-12",188.21001,189.49001,187.28,189.0099945,-0.35,465200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-11",183.83,189.83,183.50999,189.36,7.87,4.34,922500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":254,"volume":961,"transactions":9,"vwap":959},"2026-06-10",186.17,187.12,181.25,181.49001,-6.13,555500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",191.32001,192.34,183.0099945,187.62,-1.7,-0.9,1121100,{"date":972,"open":973,"high":974,"low":559,"close":975,"change":825,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-08",190.41,190.8,189.32001,0.94,605600,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-05",193.91,193.98,186.97,187.56,-9.44,-4.79,774800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-04",196.28,197.47,194.39,197,-0.14,-0.07,429500,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":539,"percent_change":926,"volume":1002,"transactions":9,"vwap":1001},"2026-06-03",197.64,198.78,196.0099945,197.14,645000,{"date":1004,"open":914,"high":1005,"low":914,"close":1006,"change":22,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-06-02",197.60001,197.48,2.13,649200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-01",192.11,194.13,191.24001,193.37,0.3,0.16,824100,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-29",193.72,194.22,192.13,193.070007,-0.81,-0.42,728800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-28",193.62,194.8,191.59,193.88,-0.32,-0.16,594100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-27",195.14,195.27,192.87,194.2,-2.82,-1.43,1040600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-26",196.38,197.57001,195.77,197.020004,4.52,2.35,696400,{"date":1055,"open":1040,"high":1056,"low":888,"close":1057,"change":1058,"percent_change":287,"volume":1059,"transactions":9,"vwap":1057},"2026-05-22",193.89999,192.5,1.52,579000,{"date":1061,"open":823,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-21",191.8,188.2,190.98,2.49,1.32,872500,{"date":1069,"open":1070,"high":942,"low":799,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-20",186.070007,188.49001,3.48,1.88,2542700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-19",185,186.69,182.73,185.0099945,-4.21,-2.22,582800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":243,"volume":1091,"transactions":9,"vwap":1089},"2026-05-18",192.32001,192.99001,187.059998,189.22,-2.56,713300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-15",191.45,192.44,190.020004,191.78,-5.55,-2.81,758300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-14",196.72,197.8,196.059998,197.33,0.07,0.04,501500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1007,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-13",195.96001,197.75999,195.0099945,197.25999,1.09,937800,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-12",196.81,192.64999,195.13,-4.67,-2.34,882600,{"date":1127,"open":1128,"high":25,"low":1129,"close":1130,"change":1131,"percent_change":233,"volume":1132,"transactions":9,"vwap":1130},"2026-05-11",196.28999,196.089996,199.8,2.58,1030700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-08",196.16,197.5,196.020004,197.22,4.35,2.26,983700,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1040,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1040},"2026-05-07",199.029999,192.38,-4.86,-2.46,1274100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-06",196.13,198,194.92999,197.73,4.24,2.19,1383800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-05",191.71001,194.21001,191,193.49001,3.65,1.92,563100,{"date":1168,"open":1169,"high":1095,"low":1170,"close":1171,"change":1172,"percent_change":583,"volume":1173,"transactions":9,"vwap":1171},"2026-05-04",190.96001,188.74001,189.84,-1.3,569500,{"date":1175,"open":1086,"high":1057,"low":1176,"close":1176,"change":810,"percent_change":811,"volume":1177,"transactions":9,"vwap":1176},"2026-05-01",191.14,374900,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-30",187.89,191.17999,187.84,190.99001,6.7,3.64,936100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-29",185.53999,185.81,183.49001,184.28999,-1.13,-0.61,487000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-28",185.23,185.97,183.35001,185.42,-2.06,-1.1,614500,{"date":1206,"open":939,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":810,"volume":1211,"transactions":9,"vwap":1209},"2026-04-27",188.58,186.39,187.48,0.28,850500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-24",186.71001,187.49001,185.24001,187.2,2.33,1.26,2123100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":856,"change":445,"percent_change":1226,"volume":1227,"transactions":9,"vwap":856},"2026-04-23",184.089996,186.36,182.7,0.48,523000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":935,"volume":1235,"transactions":9,"vwap":1233},"2026-04-22",184.35001,184.78999,183.3,183.99001,3.29,547800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-21",182.92,183.8,180.58,180.7,-2.32,-1.27,586800,{"date":1246,"open":809,"high":1247,"low":1248,"close":1247,"change":1249,"percent_change":1034,"volume":1250,"transactions":9,"vwap":1247},"2026-04-20",183.020004,181.75999,-0.29,322600,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-17",182.75999,184.48,182.16,183.31,3.33,1.85,498400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-16",180.85001,180.92,179.020004,179.98,0.01,1785500,{"date":1269,"open":1262,"high":1262,"low":21,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-15",179.97,-1.28,-0.71,1550500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":958,"change":373,"percent_change":1279,"volume":1280,"transactions":9,"vwap":958},"2026-04-14",180.87,181.58,179.75,0.92,714700,{"date":1282,"open":1283,"high":253,"low":241,"close":253,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":253},"2026-04-13",177.24001,1.71,0.96,498000,{"date":1288,"open":1289,"high":1290,"low":239,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-10",178.089996,179.059998,177.88,1.35,0.76,1863000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":935,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-09",174.11,177.42999,174.089996,176.53,1.04,499200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-08",175.34,175.73,173.070007,174.71001,8.02,4.81,426200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":112,"volume":1319,"transactions":9,"vwap":1317},"2026-04-07",165.49001,166.83,163.75999,166.69,-0.02,299800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":52,"volume":1327,"transactions":9,"vwap":1325},"2026-04-06",166.44,166.89,165.78,166.71001,0.81,285800,{"date":1329,"open":1330,"high":1323,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-02",162.96001,162.5,165.89999,-0.92,-0.55,378000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-01",166.42,168.2,166.2,166.82001,3.24,1.98,468800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-31",159.78999,163.66,159.3,163.58,6,3.81,482000,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-30",161.64999,156.74001,157.58,-1.92,-1.2,387300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1271,"volume":1369,"transactions":9,"vwap":1367},"2026-03-27",160.22,161.41,158.99001,159.5,-2.07,359400,{"date":1371,"open":1372,"high":1340,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-26",165.38,161.42999,161.57001,-6.57,-3.91,2903900,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-25",168.81,169.17999,167.57001,168.14,2.77,1.68,336700,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":212,"percent_change":122,"volume":1393,"transactions":9,"vwap":1392},"2026-03-24",162.28999,166.24001,162.14999,165.37,539000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-23",164.97,167.8,163.83,164.95,4.07,2.53,473600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-20",165.64999,166.10001,159.98,160.88,-5.47,-3.29,401500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1034,"volume":1419,"transactions":9,"vwap":1417},"2026-03-19",163.92999,167.42999,163.13,166.35001,-0.26,356300,{"date":1421,"open":1422,"high":1423,"low":1322,"close":1424,"change":784,"percent_change":1203,"volume":1425,"transactions":9,"vwap":1424},"2026-03-18",168.16,169.42,166.61,476100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-17",169.35001,169.39999,167.69,168.47,0.83,0.5,301200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":382,"volume":1442,"transactions":9,"vwap":1440},"2026-03-16",167.61,168.50999,166.75,167.64,2.4,276500,{"date":1444,"open":1445,"high":1380,"low":1446,"close":1447,"change":1448,"percent_change":244,"volume":1449,"transactions":9,"vwap":1447},"2026-03-13",167.91,164.84,165.24001,-1.23,282000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-12",167.74001,168.36,165.75999,166.47,-2.62,-1.55,345700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":810,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-11",168.72,170.029999,168.3,169.089996,0.09,397400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1293,"volume":1474,"transactions":9,"vwap":1472},"2026-03-10",169.14999,171.81,168.78,168.94,1.28,386900,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-09",162.25,168.37,161.69,167.66,1.79,1.08,356400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":673,"percent_change":243,"volume":1490,"transactions":9,"vwap":1489},"2026-03-06",164.39,167.17,163.99001,165.87,584100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":414,"volume":1498,"transactions":9,"vwap":1496},"2026-03-05",169.52,170.39999,166.020004,168.11,-2.8,507700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":802,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-03-04",170.75,171.49001,169.28999,170.91,0.97,439900,{"date":1508,"open":1469,"high":1462,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-03",165.77,169.25999,-7.31,-4.14,689600,{"date":1515,"open":1516,"high":1283,"low":1517,"close":1518,"change":1271,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-03-02",174.52,174.25,176.57001,-0.72,493200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-27",177.39999,178.60001,176.95,177.85001,-0.64,-0.36,514600,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":320,"percent_change":994,"volume":1535,"transactions":9,"vwap":1534},"2026-02-26",179.35001,175.97,178.49001,817300,{"date":1537,"open":1538,"high":434,"low":1539,"close":1540,"change":850,"percent_change":89,"volume":1541,"transactions":9,"vwap":1540},"2026-02-25",178.55,177.28999,178.62,730600,{"date":1543,"open":390,"high":1539,"low":1544,"close":1545,"change":641,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-24",174.89,176.82001,1.56,553800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1297,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1297},"2026-02-23",175.23,175.85001,173.53,-1.71,-0.97,452300,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":117,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-20",174.53,176.5,175.82001,0.65,681000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1566,"change":1568,"percent_change":1318,"volume":1569,"transactions":9,"vwap":1566},"2026-02-19",173.25999,174.69,172.94,-0.04,631700,{"date":1571,"open":1572,"high":650,"low":1573,"close":1574,"change":1575,"percent_change":486,"volume":1576,"transactions":9,"vwap":1574},"2026-02-18",176,174.27,174.73,-0.41,461600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1418,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-17",174.31,175.78999,172.92999,175.14,-0.15,436800,{"date":1586,"open":1587,"high":409,"low":326,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-13",174.41,175.39999,0.39,0.22,555700,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-12",177.95,178.78999,174.78,175.0099945,-1.93,-1.09,645500,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-11",177.050003,178.050003,175.12,176.94,3.14,1.81,715900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":925,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-10",173.89999,174.85001,173.10001,173.8,-0.19,3661800,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1623,"percent_change":1165,"volume":1624,"transactions":9,"vwap":1622},"2026-02-09",171.46001,174.44,174.13,3.28,1602900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":722,"volume":1632,"transactions":9,"vwap":1630},"2026-02-06",168.34,170.99001,168.10001,170.85001,5.08,415900,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1509,"change":1638,"percent_change":424,"volume":1639,"transactions":9,"vwap":1509},"2026-02-05",165.82001,167.14,164.86,-1.34,596700,{"date":1641,"open":1642,"high":1643,"low":1635,"close":1644,"change":1645,"percent_change":1025,"volume":1646,"transactions":9,"vwap":1644},"2026-02-04",170.10001,171.39999,167.11,-0.7,592600,{"date":1648,"open":1649,"high":1478,"low":1392,"close":1650,"change":1651,"percent_change":1505,"volume":1652,"transactions":9,"vwap":1650},"2026-02-03",165.81,167.81,1.61,658000,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1340,"change":528,"percent_change":1326,"volume":1657,"transactions":9,"vwap":1340},"2026-02-02",164.52,166.36,517300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":222,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-30",165.97,166.62,164.14,164.87,-1.22,423100,{"date":1667,"open":1430,"high":1430,"low":1668,"close":1669,"change":1052,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-29",164.39999,166.91,1.43,557000,{"date":1673,"open":1674,"high":1637,"low":1675,"close":1676,"change":142,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-28",164,163.22,164.56,0.19,841900,{"date":1680,"open":1681,"high":1682,"low":1391,"close":1683,"change":1623,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-27",162.78999,164.41,164.24001,2.04,616800,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-26",160.5,161.28999,160.10001,160.96001,1.03,0.64,541500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":127,"volume":1702,"transactions":9,"vwap":1700},"2026-01-23",158.91,159.94,158.24001,159.92999,0.63,655100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1349,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1349},"2026-01-22",160.27,160.42,158.5,0.46,0.29,489700,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":59,"volume":1718,"transactions":9,"vwap":1716},"2026-01-21",157.55,159.46001,156.63,158.84,1.87,489400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1043,"volume":1726,"transactions":9,"vwap":1724},"2026-01-20",157.39999,158.17999,156.50999,156.97,-2.27,438400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":875,"volume":1734,"transactions":9,"vwap":1732},"2026-01-16",158.56,159.85001,158.49001,159.24001,1.77,393800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1116,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-15",157.64,158.31,157.33,157.47,0.7,323800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":540,"percent_change":612,"volume":1749,"transactions":9,"vwap":1748},"2026-01-14",156.94,157.089996,155.37,156.38,426500,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":925,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-13",156.53999,156.91,155.96001,156.56,-0.21,511000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":593,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-12",155.75,157.020004,155.57001,156.89,0.54,378100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":593,"volume":1773,"transactions":9,"vwap":1771},"2026-01-09",155.27,156.16,154.82001,156.050003,1.3,431300,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":784,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-08",155.64,154.36,154.75,-1.19,290700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1024,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2026-01-07",158.0099945,158.089996,156.42999,156.61,-0.51,407700,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1016,"percent_change":742,"volume":1795,"transactions":9,"vwap":1794},"2026-01-06",156.42,157.52,155.25,157.42,541300,{"date":1797,"open":1798,"high":1799,"low":1752,"close":1800,"change":1801,"percent_change":1279,"volume":1802,"transactions":9,"vwap":1800},"2026-01-05",157.12,157.73,157.25999,1.44,457900,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-02",154.77,155.92,154.44,155.82001,2.8,1.83,538700,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-31",154.080002,152.95,153.020004,-1.21,-0.78,212600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1568,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-30",154.42999,154.69,154.11,154.23,-0.03,242900,{"date":1829,"open":1825,"high":1830,"low":1831,"close":1832,"change":605,"percent_change":551,"volume":1833,"transactions":9,"vwap":1832},"2025-12-29",154.94,154.039993,154.27,203600,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":811,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-26",154.71001,154.91,154.49001,154.84,0.05,145300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":811,"volume":1849,"transactions":9,"vwap":1847},"2025-12-24",154.64999,154.89,154.37,154.75999,0.12,122000,{"date":1851,"open":1852,"high":1823,"low":1853,"close":1854,"change":445,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-23",153.77,153.64999,154.64,0.57,321400,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":102,"percent_change":137,"volume":1863,"transactions":9,"vwap":1862},"2025-12-22",153.58,153.86,153.059998,153.75999,315300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":900,"percent_change":1505,"volume":1870,"transactions":9,"vwap":1869},"2025-12-19",152.020004,153.28999,151.91,152.75,475800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":298,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-18",151.56,152.089996,150.82001,151.28999,0.99,277500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-17",152.91,153.14,149.77,149.8,-3.51,-2.29,623700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1249,"volume":1895,"transactions":9,"vwap":1893},"2025-12-16",153.64,154.34,152.64,153.31,-0.44,277800,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":383,"volume":1903,"transactions":9,"vwap":1901},"2025-12-15",154.24001,154.39,153.46001,153.75,1.25,207600,{"date":1905,"open":1760,"high":1760,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-12",151.66,152.5,-3.09,-1.99,359200,{"date":1912,"open":1839,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-11",155.62,153.5,155.59,0.21,0.14,267200,{"date":1920,"open":1860,"high":1921,"low":1867,"close":1922,"change":342,"percent_change":1772,"volume":1923,"transactions":9,"vwap":1922},"2025-12-10",155.75999,155.38,309000,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-09",153.34,153.98,153,153.38,-0.73,-0.47,260800,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1824,"change":1938,"percent_change":794,"volume":1939,"transactions":9,"vwap":1824},"2025-12-08",154.41,154.81,153.66,0.56,213400,{"date":1941,"open":1942,"high":1942,"low":1926,"close":1943,"change":883,"percent_change":1616,"volume":1944,"transactions":9,"vwap":1943},"2025-12-05",154.52,153.55,248700,{"date":1946,"open":1947,"high":1825,"low":1948,"close":1949,"change":233,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-12-04",153.11,152.8,153.85001,0.86,307100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":383,"percent_change":1764,"volume":1958,"transactions":9,"vwap":1957},"2025-12-03",151.62,152.63,150.75999,152.53999,276600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":455,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-12-02",152.25999,152.34,150.99001,151.72,0.52,325000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-01",151.49001,151.87,150.85001,150.92999,-1.75,-1.15,194700,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-28",152.039993,152.75999,151.58,152.67999,1.14,0.75,91600,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":190,"volume":1992,"transactions":9,"vwap":1990},"2025-11-26",150.19,151.86,149.97,151.53999,2.52,221000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":875,"percent_change":1293,"volume":1999,"transactions":9,"vwap":1998},"2025-11-25",147.89999,149.13,146.14,149.020004,358900,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1995,"change":1982,"percent_change":132,"volume":2005,"transactions":9,"vwap":1995},"2025-11-24",147.50999,148.47,147.23,281500,{"date":2007,"open":2008,"high":2009,"low":26,"close":2010,"change":122,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-21",146.25999,147.42,146.75999,0.17,416400,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-20",151.95,152.44,146.42999,146.50999,-2.86,-1.91,329200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1965,"percent_change":152,"volume":2028,"transactions":9,"vwap":2027},"2025-11-19",149.42999,150.48,148.7,149.37,335400,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-18",149.21001,149.72,147.92999,148.85001,-1.77,-1.18,384600,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-17",151.83,152.64999,149.82001,150.62,-2.09,-1.37,277000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":540,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-11-14",150.97,153.7,150.41,152.71001,-0.12,321000,{"date":2056,"open":2057,"high":1754,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-13",155.78999,152.46001,152.89,-3.36,-2.15,304500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":466,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-11-12",156.080002,156.48,155.7,156.25,0.44,258800,{"date":2072,"open":2073,"high":2073,"low":1770,"close":1762,"change":605,"percent_change":551,"volume":2074,"transactions":9,"vwap":1762},"2025-11-11",156.22,367100,{"date":2076,"open":1769,"high":1755,"low":1936,"close":2077,"change":2078,"percent_change":266,"volume":2079,"transactions":9,"vwap":2077},"2025-11-10",156.14,1.51,231600,{"date":2081,"open":2082,"high":1854,"low":2083,"close":2084,"change":2085,"percent_change":539,"volume":2086,"transactions":9,"vwap":2084},"2025-11-07",153.28,152.14999,154.63,-0.52,308000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-06",156.44,156.67999,154.25,155.14999,-2.03,-1.29,336200,{"date":2097,"open":2098,"high":1784,"low":2099,"close":2100,"change":2101,"percent_change":935,"volume":2102,"transactions":9,"vwap":2100},"2025-11-05",155.35001,155.28999,157.17999,2.81,401000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":1846,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1846},"2025-11-04",154.85001,155,153.41,-3.18,-2.02,491200,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1713,"change":594,"percent_change":1709,"volume":2116,"transactions":9,"vwap":1713},"2025-11-03",157.59,157.78,156.58,303000,{"date":2118,"open":2119,"high":2120,"low":2089,"close":2121,"change":107,"percent_change":1108,"volume":2122,"transactions":9,"vwap":2121},"2025-10-31",157.57001,158.11,157.10001,289800,{"date":2124,"open":2125,"high":1731,"low":2126,"close":2127,"change":2128,"percent_change":2036,"volume":2129,"transactions":9,"vwap":2127},"2025-10-30",157.11,156.82001,157.039993,-1.87,420100,{"date":2131,"open":2132,"high":2133,"low":2114,"close":1697,"change":1855,"percent_change":794,"volume":2134,"transactions":9,"vwap":1697},"2025-10-29",158.48,159.97,501100,{"date":2136,"open":2137,"high":1716,"low":2138,"close":2139,"change":212,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-28",158.13,157.25,158.34,0.27,344200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1772,"percent_change":1432,"volume":2148,"transactions":9,"vwap":2147},"2025-10-27",158.2,158.37,157.50999,157.92,313300,{"date":2150,"open":2151,"high":2121,"low":2152,"close":2153,"change":2154,"percent_change":1482,"volume":2155,"transactions":9,"vwap":2153},"2025-10-24",156.52,156.31,156.62,1.67,308700,{"date":2157,"open":1881,"high":2099,"low":1881,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-23",154.95,2.59,1.7,326700,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-22",155.19,155.21001,151.14,152.36,-2.2,-1.42,320600,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":605,"volume":2178,"transactions":9,"vwap":2176},"2025-10-21",154.86,155.13,153.94,154.56,-0.88,218800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1219,"percent_change":383,"volume":2185,"transactions":9,"vwap":2184},"2025-10-20",154.96001,155.61,154.7,155.44,242300,{"date":2187,"open":1822,"high":1942,"low":1947,"close":2188,"change":969,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-17",154.17999,-0.58,247900,{"date":2192,"open":1762,"high":2193,"low":2194,"close":2195,"change":152,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-10-16",155.78,154.14,155.080002,0.23,827300,{"date":2199,"open":2200,"high":1837,"low":1928,"close":2201,"change":1052,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-10-15",153.84,154.73,1.54,1135900,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-14",150.53999,153.17999,149.83,152.38,0.37,0.24,328800,{"date":2214,"open":2215,"high":2216,"low":2049,"close":2217,"change":1065,"percent_change":2154,"volume":2218,"transactions":9,"vwap":2217},"2025-10-13",151.050003,152.56,152.0099945,269400,{"date":2220,"open":2221,"high":1859,"low":2222,"close":2222,"change":2223,"percent_change":1202,"volume":2224,"transactions":9,"vwap":2222},"2025-10-10",153.23,149.52,-3.14,226500,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-09",154.14999,152.22,152.66,-0.76,-0.5,368400,{"date":2234,"open":2235,"high":2236,"low":2040,"close":2237,"change":1810,"percent_change":465,"volume":2238,"transactions":9,"vwap":2237},"2025-10-08",152.41,153.47,153.42,383800,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1664,"volume":2246,"transactions":9,"vwap":2244},"2025-10-07",153.59,153.62,151.38,151.59,-1.88,298300,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2236,"change":572,"percent_change":287,"volume":2252,"transactions":9,"vwap":2236},"2025-10-06",153.53999,153.87,152.83,226400,{"date":2254,"open":2059,"high":2255,"low":2256,"close":2257,"change":425,"percent_change":1249,"volume":2258,"transactions":9,"vwap":2257},"2025-10-03",152.97,151.75999,152.25,295700,{"date":2260,"open":2261,"high":1943,"low":2262,"close":2263,"change":2264,"percent_change":1589,"volume":2265,"transactions":9,"vwap":2263},"2025-10-02",153.13,151.84,152.7,0.6,384400,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":89,"percent_change":466,"volume":2272,"transactions":9,"vwap":2271},"2025-10-01",151,152.35001,150.83,152.10001,244900,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":454,"percent_change":191,"volume":2278,"transactions":9,"vwap":2277},"2025-09-30",149.67,151.16,151.080002,238300,{"date":2280,"open":1989,"high":2281,"low":2282,"close":2283,"change":1965,"percent_change":152,"volume":2284,"transactions":9,"vwap":2283},"2025-09-29",150.17,149.3,149.66,201700,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":159,"volume":2292,"transactions":9,"vwap":2290},"2025-09-26",148.83,149.16,148,149.14,1.1,349800,{"date":2294,"open":2003,"high":2003,"low":2295,"close":2296,"change":2297,"percent_change":201,"volume":2298,"transactions":9,"vwap":2296},"2025-09-25",146.92999,148.039993,-1.74,261600,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":1826,"volume":2306,"transactions":9,"vwap":2304},"2025-09-24",150.37,150.44,149.39999,149.78,-0.05,188900,{"date":2308,"open":2309,"high":2310,"low":1883,"close":2208,"change":2045,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2208},"2025-09-23",151.63,151.81,-0.91,358300,{"date":2314,"open":2315,"high":2316,"low":2288,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-22",149.39,151.35001,151.2,1.84,1.23,255000,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":1840,"percent_change":403,"volume":2326,"transactions":9,"vwap":2325},"2025-09-19",149.92,148.59,149.36,243100,{"date":2328,"open":2329,"high":2042,"low":2289,"close":2330,"change":308,"percent_change":1877,"volume":2331,"transactions":9,"vwap":2330},"2025-09-18",148.63,149.31,215400,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":969,"percent_change":1194,"volume":2338,"transactions":9,"vwap":2337},"2025-09-17",148.67999,148.99001,146.72,147.84,394000,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":605,"percent_change":2345,"volume":2185,"transactions":9,"vwap":2344},"2025-09-16",149.58,149.63,148.059998,148.74001,-0.38,{"date":2347,"open":2034,"high":2348,"low":2349,"close":2330,"change":1877,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2330},"2025-09-15",149.44,148.60001,0.67,186600,{"date":2353,"open":2354,"high":2355,"low":2033,"close":2356,"change":403,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-09-12",148.23,148.73,148.32001,0.02,404000,{"date":2360,"open":2349,"high":2361,"low":2337,"close":2362,"change":66,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-09-11",148.67,148.28999,0.61,192200,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1007,"volume":2372,"transactions":9,"vwap":2370},"2025-09-10",146.99001,148.44991,146.94,147.39,3.07,290091,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":925,"percent_change":486,"volume":2379,"transactions":9,"vwap":2378},"2025-09-09",144.44,144.53999,143.3,144.32001,1566200,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1505,"volume":2387,"transactions":9,"vwap":2385},"2025-09-08",144.48,144.92999,143.92999,144.64999,1.39,228000,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1701,"percent_change":2069,"volume":2394,"transactions":9,"vwap":2393},"2025-09-05",143.98,144.25,141.92999,143.25999,166400,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":190,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-09-04",141.52,143,141.12,142.63,1.2,345500,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":794,"volume":2410,"transactions":9,"vwap":2408},"2025-09-03",141.36,141.45,140.39,140.94,0.51,181600,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2297,"volume":2418,"transactions":9,"vwap":2416},"2025-09-02",139.92,140.50999,139.17999,140.42999,-2.48,273600,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":496,"volume":2425,"transactions":9,"vwap":2423},"2025-08-29",145.070007,142.58,142.91,-2.35,160800,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1285,"percent_change":2350,"volume":2432,"transactions":9,"vwap":2431},"2025-08-28",144.89999,145.49001,144.75999,145.25999,182500,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":1465,"volume":2440,"transactions":9,"vwap":2438},"2025-08-27",143.86,144.50999,143.72,144.3,0.13,225300,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":875,"percent_change":132,"volume":2447,"transactions":9,"vwap":2446},"2025-08-26",143.17,144.38,143.10001,144.17,271500,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":476,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-08-25",144.13,144.16,143.029999,143.050003,-1.04,283900,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-22",142.67999,144.97,142.25999,144.56,3.05,2.16,283800,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1930,"percent_change":1787,"volume":2471,"transactions":9,"vwap":2470},"2025-08-21",141.75999,142.070007,141.23,141.50999,220400,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":702,"percent_change":1931,"volume":2478,"transactions":9,"vwap":2477},"2025-08-20",142.42999,142.47,140.87,142.24001,348600,{"date":2480,"open":2390,"high":2481,"low":2482,"close":2423,"change":506,"percent_change":583,"volume":2483,"transactions":9,"vwap":2423},"2025-08-19",144.020004,142.62,259100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":1015,"volume":2491,"transactions":9,"vwap":2489},"2025-08-18",143.25,143.96001,142.98,143.89,0.43,193400,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":1025,"percent_change":1249,"volume":2497,"transactions":9,"vwap":2496},"2025-08-15",144.0099945,143.21001,143.46001,129600,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":734,"percent_change":883,"volume":2504,"transactions":9,"vwap":2503},"2025-08-14",143.56,144.28,142.74001,143.88,246700,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":605,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-08-13",145.36,143.38,144.31,-0.39,226800,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2463,"percent_change":2078,"volume":2518,"transactions":9,"vwap":2517},"2025-08-12",143.47,145.020004,142.99001,144.88,141500,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":550,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-08-11",143.14999,142.39999,142.72,-0.48,145400,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-08",143.2,143.59,142.92,143.41,0.58,0.41,147600,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2539,"change":191,"percent_change":2350,"volume":2540,"transactions":9,"vwap":2539},"2025-08-07",143.74001,142.17999,142.83,134600,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1433,"percent_change":152,"volume":2547,"transactions":9,"vwap":2546},"2025-08-06",141.42999,142.13,140.60001,141.88,164600,{"date":2549,"open":2482,"high":2482,"low":2550,"close":2551,"change":2552,"percent_change":362,"volume":2553,"transactions":9,"vwap":2551},"2025-08-05",140.33,141.38,-1.44,223700,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2154,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-04",142.55,143.039993,142.28,142.82001,1.18,134900,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":917,"percent_change":2568,"volume":2326,"transactions":9,"vwap":2567},"2025-08-01",141.24001,141.35001,139.64999,141.14999,-0.75,{"date":2570,"open":2486,"high":2481,"low":2571,"close":2572,"change":2573,"percent_change":733,"volume":2574,"transactions":9,"vwap":2572},"2025-07-31",141.92,142.22,-1.11,313200,{"date":2576,"open":2508,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2211,"volume":2581,"transactions":9,"vwap":2579},"2025-07-30",144.070007,142.57001,143.33,0.34,187800,{"date":2583,"open":2509,"high":2509,"low":2584,"close":2516,"change":223,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2516},"2025-07-29",142.67,-0.79,183600,{"date":2588,"open":2515,"high":2515,"low":2437,"close":2450,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2450},"2025-07-28",-0.66,-0.46,142800,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2533,"percent_change":1210,"volume":2598,"transactions":9,"vwap":2597},"2025-07-25",144.2,145.28999,144.029999,144.78999,185400,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2444,"change":2177,"percent_change":1194,"volume":2604,"transactions":9,"vwap":2444},"2025-07-24",144.67999,144.84,144.12,162700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2431,"change":2610,"percent_change":2154,"volume":2611,"transactions":9,"vwap":2431},"2025-07-23",143.73,145.44,143.55,2.39,207700,{"date":2613,"open":2445,"high":2445,"low":2614,"close":2615,"change":2616,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-07-22",140.89999,142.87,0,216700,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2615,"change":1677,"percent_change":2439,"volume":2623,"transactions":9,"vwap":2615},"2025-07-21",143.78,143.8,142.81,146500,{"date":2625,"open":2626,"high":2626,"low":2627,"close":2458,"change":2628,"percent_change":319,"volume":2629,"transactions":9,"vwap":2458},"2025-07-18",143.7,142.50999,-0.31,149400,{"date":2631,"open":2551,"high":2632,"low":2633,"close":2516,"change":2634,"percent_change":1401,"volume":2635,"transactions":9,"vwap":2516},"2025-07-17",143.0099945,141.2,3.53,366500,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1701,"percent_change":594,"volume":2642,"transactions":9,"vwap":2641},"2025-07-16",138.98,139.55,137.85001,139.46001,726200,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":403,"percent_change":2357,"volume":2649,"transactions":9,"vwap":2648},"2025-07-15",140.27,140.35001,138.67,138.83,164200,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1764,"percent_change":1589,"volume":2656,"transactions":9,"vwap":2655},"2025-07-14",138.23,138.89999,138,138.8,110100,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-07-11",138.28999,138.92999,138.17,138.25999,-0.84,-0.6,98700,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2628,"percent_change":319,"volume":2672,"transactions":9,"vwap":2671},"2025-07-10",139.39,139.50999,137.8,139.10001,177800,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":59,"percent_change":1950,"volume":2679,"transactions":9,"vwap":2678},"2025-07-09",139.12,139.47,138.46001,139.41,258500,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1917,"percent_change":742,"volume":2686,"transactions":9,"vwap":2685},"2025-07-08",138.21001,138.53,137.56,138.22,173100,{"date":2688,"open":2653,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":1243,"volume":2693,"transactions":9,"vwap":2691},"2025-07-07",139.28,137.37,138.080002,-1.78,153600,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":2699,"percent_change":1965,"volume":2700,"transactions":9,"vwap":2698},"2025-07-03",139.28999,140.24001,139.86,0.72,75600,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2704,"change":1693,"percent_change":1708,"volume":2706,"transactions":9,"vwap":2704},"2025-07-02",137.69,139.14,137.55,149900,{"date":2708,"open":2709,"high":2655,"low":2710,"close":2711,"change":2085,"percent_change":551,"volume":2712,"transactions":9,"vwap":2711},"2025-07-01",138.63,137.53999,138.5,187400,{"date":2714,"open":2647,"high":2715,"low":2654,"close":2716,"change":1965,"percent_change":147,"volume":2717,"transactions":9,"vwap":2716},"2025-06-30",139.25999,139.020004,682500,{"date":2719,"open":2720,"high":2704,"low":2721,"close":2711,"change":561,"percent_change":1482,"volume":2722,"transactions":9,"vwap":2711},"2025-06-27",138.56,137.64,141100,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":132,"volume":2730,"transactions":9,"vwap":2728},"2025-06-26",135.81,137.34,135.59,137.020004,1.06,147700,{"date":2732,"open":2733,"high":2733,"low":2734,"close":2735,"change":2085,"percent_change":2345,"volume":2736,"transactions":9,"vwap":2735},"2025-06-25",136.55,135.47,135.96001,97900,{"date":2738,"open":2727,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-06-24",136.78999,135.050003,136.48,2.56,1.91,98400,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":59,"percent_change":66,"volume":2751,"transactions":9,"vwap":2750},"2025-06-23",132.44,134.14999,131.86,133.92,191900,{"date":2753,"open":2754,"high":2754,"low":2755,"close":2756,"change":1519,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-06-20",134.36,132.58,132.73,-0.54,144400,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":1266,"percent_change":1266,"volume":2765,"transactions":9,"vwap":2764},"2025-06-18",134,134.67,133.3,133.45,175200,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1909,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-06-17",134.50999,134.83,133.25,133.44,-1.47,121500,{"date":2775,"open":2776,"high":2777,"low":2776,"close":2778,"change":2779,"percent_change":2078,"volume":2780,"transactions":9,"vwap":2778},"2025-06-16",135.029999,136.16,135.42999,2.02,144900,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2045,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-06-13",133.25999,134.16,132.74001,133.41,-1.02,179700,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2078,"percent_change":117,"volume":2795,"transactions":9,"vwap":2794},"2025-06-12",133.66,134.81,133.52,134.78,101000,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":994,"percent_change":2305,"volume":2802,"transactions":9,"vwap":2801},"2025-06-11",133.37,133.86,132.88,133.27,92200,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":383,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-06-10",133.39999,133.47,132.31,133.34,0.62,65300,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":612,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-06-09",132.38,133.059998,132.050003,132.52,-0.08,87000,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":1902,"percent_change":191,"volume":2825,"transactions":9,"vwap":2824},"2025-06-06",132.39999,132.67999,132.10001,132.63,67200,{"date":2827,"open":2828,"high":2828,"low":2829,"close":2830,"change":1024,"percent_change":1194,"volume":2831,"transactions":9,"vwap":2830},"2025-06-05",132.45,130.89,131.38,96700,{"date":2833,"open":2834,"high":2755,"low":2835,"close":2836,"change":38,"percent_change":1938,"volume":2837,"transactions":9,"vwap":2836},"2025-06-04",132.039993,131.67999,132.19,157000,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2291,"percent_change":593,"volume":2844,"transactions":9,"vwap":2843},"2025-06-03",129.99001,131.49001,129.92,131.46001,73400,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2490,"percent_change":712,"volume":2851,"transactions":9,"vwap":2850},"2025-06-02",130.059998,130.61,128.78999,130.36,90200,{"date":2853,"open":2854,"high":2854,"low":2855,"close":2856,"change":2663,"percent_change":1527,"volume":2857,"transactions":9,"vwap":2856},"2025-05-30",130.37,129.020004,129.92999,89100,{"date":2859,"open":2860,"high":2860,"low":2861,"close":2862,"change":2210,"percent_change":1210,"volume":2863,"transactions":9,"vwap":2862},"2025-05-29",131.62,130.25999,130.77,375600,{"date":2865,"open":2866,"high":2866,"low":2867,"close":2867,"change":582,"percent_change":2868,"volume":2540,"transactions":9,"vwap":2867},"2025-05-28",131.17,130.39999,-0.96,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2872,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2872},"2025-05-27",131.23,131.66,130.58,2.68,2.08,73200,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":1916,"percent_change":1016,"volume":2883,"transactions":9,"vwap":2882},"2025-05-23",127.3,129.44,127.099998,128.98,155700,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":319,"percent_change":926,"volume":2890,"transactions":9,"vwap":2889},"2025-05-22",128.41,129.52,127.75,128.77,116500,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":1817,"volume":2898,"transactions":9,"vwap":2896},"2025-05-21",129.62,130.7,128.72,128.99001,-1.58,89300,{"date":2900,"open":2901,"high":2902,"low":2901,"close":2902,"change":383,"percent_change":1701,"volume":2903,"transactions":9,"vwap":2902},"2025-05-20",129.77,130.57001,87500,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2069,"percent_change":2580,"volume":2910,"transactions":9,"vwap":2909},"2025-05-19",128,129.84,127.81,129.75,155900,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":127,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2916},"2025-05-16",128.78,129.39,128.070007,129.31,0.31,96600,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":38,"volume":2926,"transactions":9,"vwap":2924},"2025-05-15",128.45,128.92999,128.0099945,128.91,0.93,108400,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":594,"percent_change":152,"volume":2933,"transactions":9,"vwap":2932},"2025-05-14",128.16,128.44,127.56,127.98,170000,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":1608,"percent_change":1801,"volume":2940,"transactions":9,"vwap":2939},"2025-05-13",126.2,128.029999,126.17,127.53,62500,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":190,"volume":2948,"transactions":9,"vwap":2946},"2025-05-12",125.81,126.29,125,125.72,2.09,100300,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":147,"volume":2956,"transactions":9,"vwap":2954},"2025-05-09",123.65,123.83,123.15,123.63,0.47,68200,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":1285,"volume":2964,"transactions":9,"vwap":2962},"2025-05-08",123.49,124.059998,122.99,123.16,1.17,118100,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2196,"percent_change":1677,"volume":2971,"transactions":9,"vwap":2970},"2025-05-07",121.83,122.56,121.47,121.99,92000,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":925,"volume":2979,"transactions":9,"vwap":2977},"2025-05-06",122,122.019997,121.31,121.76,-0.4,72400,{"date":2981,"open":2982,"high":2983,"low":2982,"close":2984,"change":1826,"percent_change":1318,"volume":2985,"transactions":9,"vwap":2984},"2025-05-05",121.8,122.67,122.16,60700,{"date":2987,"open":2967,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-05-02",122.5,120.76,122.19,2.64,2.21,97700,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":2925,"percent_change":132,"volume":3000,"transactions":9,"vwap":2999},"2025-05-01",119.86,120.69,119.3,119.55,73700,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":2580,"percent_change":1709,"volume":2918,"transactions":9,"vwap":3006},"2025-04-30",117.07,118.83,116.24,118.62,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":1708,"percent_change":1589,"volume":3013,"transactions":9,"vwap":3012},"2025-04-29",117.29,118.44,117.24,118.28,80900,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":1033,"percent_change":3020,"volume":2876,"transactions":9,"vwap":3019},"2025-04-28",117.81,118.61,116.81,117.82,-0.27,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3024,"change":2160,"percent_change":900,"volume":3026,"transactions":9,"vwap":3024},"2025-04-25",117.040001,118.14,116.58,59500,{"date":3028,"open":3029,"high":3030,"low":3029,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-04-24",114.28,116.55,116.44,2.97,2.62,58100,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":1877,"percent_change":445,"volume":3041,"transactions":9,"vwap":3040},"2025-04-23",115.050003,115.56,113.38,113.47,96300,{"date":180,"open":176,"high":3043,"low":176,"close":3044,"change":2202,"percent_change":2386,"volume":3045,"transactions":9,"vwap":3044},112.76,112.48,61400]