[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IEX":3,"homepage-market-summary":30,"stock-historical-IEX":172},{"ticker":4,"date":5,"profile":6,"quote":14},"IEX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"IDEX Corporation","NYSE",null,"PUMPS & PUMPING EQUIPMENT","Idex manufactures pumps, flow meters, valves, and fluidic systems for customers in a variety of end markets, including industrial, fire and safety, life science, and water. The firm's business is organized into three segments: fluid and metering technologies, health and science technologies, and fire and safety and diversified products. The company generated $3.5 billion in revenue in 2025.","8,700","Northbrook, IL",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},229.85,226.72,232.11,225.65,227.98,1.87,0.82,676823.460239,21143,230.2303,246.36,1.90123,307433.0274491084,93.2,9381,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},243.7954,157.25,711110,259555291.500086,43.07,"2025-04-21",[184,185,195,206,217,227,238,249,260,271,281,290,301,312,322,333,344,354,365,376,387,398,409,420,431,442,453,463,473,483,492,502,512,522,533,544,555,566,573,583,594,604,615,626,637,647,657,667,677,686,697,708,718,727,735,743,751,759,767,776,784,792,799,805,813,822,830,837,844,851,857,865,872,879,886,894,903,912,921,929,935,944,952,960,968,977,986,994,1002,1009,1018,1027,1036,1045,1054,1062,1071,1079,1088,1097,1104,1112,1120,1128,1136,1143,1151,1160,1167,1175,1184,1192,1200,1208,1215,1222,1229,1238,1247,1256,1265,1274,1282,1290,1297,1305,1313,1321,1330,1338,1346,1354,1363,1372,1381,1388,1394,1401,1408,1416,1423,1432,1439,1447,1455,1463,1472,1480,1488,1496,1504,1513,1521,1529,1537,1544,1551,1558,1566,1575,1583,1592,1601,1610,1618,1626,1634,1642,1650,1658,1666,1673,1680,1686,1693,1701,1710,1719,1726,1735,1742,1750,1757,1764,1771,1779,1788,1796,1804,1812,1821,1828,1835,1843,1850,1856,1865,1874,1883,1892,1900,1909,1917,1923,1930,1938,1946,1952,1959,1967,1973,1982,1990,1999,2006,2015,2023,2030,2037,2046,2053,2062,2069,2075,2083,2091,2098,2105,2112,2119,2127,2134,2143,2149,2158,2165,2174,2182,2189,2197,2204,2210,2217,2224,2232,2240,2245,2251,2257,2262,2268,2276,2283,2290,2298,2306,2314,2322,2327,2333,2341,2349,2357,2365,2371,2379,2385,2391,2398,2405,2411,2419,2426,2433,2441,2447,2455,2463,2469,2478,2485,2492,2500,2504,2510,2517,2524,2532,2537,2544,2548,2556,2564,2572,2580,2588,2596,2603,2610,2619,2625,2631,2638,2647,2653,2661,2668,2676,2683,2691,2698,2706,2712,2720,2728,2735,2743,2749,2755,2762,2768,2777,2784,2793,2799,2808,2817,2823,2828,2834,2841,2849,2858,2866,2874,2881,2887,2893,2898,2905,2914,2918,2924,2932,2939,2945,2951,2958,2965,2972,2980,2986,2994,3000,3008,3014,3022,3027,3033,3040,3046,3051,3059,3066,3075],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",230.69,231.065,227.91,-2.45,-1.06,723245.218134,14459,228.8493,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",231.31,233.04,227.87,230.43,-0.72,-0.31,810696.783493,19148,229.8242,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",229.06,232.4425,228.95,231.15,1.07,0.47,680398.657303,17224,231.1713,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",228.72,231.79,230.08,1.58,0.69,528088.565816,12541,230.1634,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",229.065,230.67,227.655,228.5,-1.17,-0.51,825738.241947,15118,228.6637,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",224.5,230.61,222.8,229.67,3.98,1.76,593228.850193,15484,229.405,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",224.76,227.77,223.92,225.69,3.16,1.42,561937.76161,15202,225.8292,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",224.2,225.24,220.77,222.53,-1.19,-0.53,708087.300528,19244,223.5199,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":21,"volume":278,"transactions":279,"vwap":280},"2026-09-18",221.3,223.87,220.935,223.72,1.83,1064137.311568,12328,223.2927,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":157,"volume":287,"transactions":288,"vwap":289},"2026-09-17",225.28,221.115,221.89,0.39,402363.398758,13218,222.0079,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",223.77,224.4,219.435,221.5,-1.34,-0.6,494194.849786,14479,221.9911,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",222,223.69,220.72,222.84,0.7,0.32,474112.21997,14069,222.5891,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",225.86,219.58,222.14,-2.07,-0.92,485334.738541,15598,222.0017,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",224,225.195,223.55,224.21,2.75,1.24,342612.809957,12565,224.1958,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",223.15,224.57,219.745,221.46,-3.64,-1.62,721495.002553,15635,221.2944,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":140,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",225.64,226.985,223.555,225.1,-0.25,577313.438859,16263,225.4854,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",225.8,227.37,224.55,225.66,1.92,0.86,366475.039314,14246,225.6014,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",222.83,224.42,221.57,223.74,0.64,0.29,450937.425585,14429,223.6158,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",226.2,226.29,220.98,223.1,-1.51,-0.67,468296.56377,16705,223.0585,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",223.34,227.27,221.79,224.61,1.75,0.79,584845.920215,15858,225.1677,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",227.46,228.57,221.6,222.86,-5.78,-2.53,575507.350863,17471,223.3278,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",229.65,230.4755,228.26,228.64,-1.64,-0.71,522040.284755,11163,228.8547,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",234.95,235.41,228.65,230.28,-3.7,-1.58,410201.855007,11701,230.5239,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",233.78,235.61,233.01,233.98,-0.91,-0.39,655105.070762,13767,234.3008,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",231.43,235.51,228.58,234.89,4.62,2.01,498781.011328,14121,234.7678,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",235.69,229.68,230.27,-3.42,-1.46,464559.834868,15169,230.5941,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":94,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",234.41,235.98,231.37,233.69,-0.3,406563.201041,13497,233.3674,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":371,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",235.27,235.715,232.75,234.39,0.27,1015416.950798,15233,234.2403,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":94,"percent_change":469,"volume":489,"transactions":490,"vwap":491},"2026-08-20",232.46,236.64,231.68,233.75,650748.372941,15494,234.2802,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":372,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",236.32,237.11,232.425,234.45,0.12,664348.567175,18345,234.1058,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",242.73,233.8,234.16,-6.23,-2.59,465524.907204,16681,234.5965,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":145,"volume":519,"transactions":520,"vwap":521},"2026-08-17",239,241.9,237.84,240.39,1.45,417293.376716,13750,240.4907,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",238.52,241.52,236.985,238.94,-0.19,-0.08,444370.584226,14190,238.5883,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",241.4,241.575,237.73,239.13,-1.39,-0.58,491836.268912,14150,238.9826,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",240,242.1015,236.69,240.52,3.21,1.35,693450.361342,19660,240.1096,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",233.68,237.65,233.27,237.31,4.04,1.73,480516.432279,14168,236.8966,{"date":567,"open":568,"high":568,"low":569,"close":559,"change":266,"percent_change":234,"volume":570,"transactions":571,"vwap":572},"2026-08-10",235.685,232.92,536426.291138,13670,233.7853,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":308,"volume":580,"transactions":581,"vwap":582},"2026-08-07",234.78,237.8875,232.19,234.46,0.75,570166.818028,17623,234.9496,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",237.78,239.32,233.43,233.71,-3.27,-1.38,455698.799282,15014,234.6413,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":437,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",237.34,240.05,234.59,236.98,-0.38,444514.633647,16177,237.8987,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",234.98,238.33,232.86,237.89,5.19,2.23,655901.363704,21830,236.9881,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",231.48,234.15,229.63,232.7,2.25,0.98,472238.886902,17210,232.6779,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",231.38,233.115,228.32,230.45,-3.32,-1.42,1204659.180759,27204,230.3918,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",230.98,239.46,233.77,4.25,1.85,1402988.076371,29383,234.6168,{"date":648,"open":649,"high":177,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",236.94,226.14,229.52,4.87,2.17,1593934.080155,38795,231.3296,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":21,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",226.31,227,223.83,224.65,0.37,1001278.028709,24382,224.9053,{"date":668,"open":669,"high":670,"low":671,"close":661,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",224.82,225.8525,219.25,0.56,0.25,725550.88351,20271,222.1993,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":101,"percent_change":213,"volume":683,"transactions":684,"vwap":685},"2026-07-24",222.92,224.6954,221.725,223.27,582143.50532,15084,223.1722,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",222.85,223.52,219.43,222.22,-0.94,-0.42,589571.547935,18705,222.1449,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",221.49,223.73,220.86,223.16,1.97,0.89,981054.896139,19788,221.9931,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",218.46,223.78,221.19,-0.05,-0.02,537688.912374,14603,221.3584,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":426,"percent_change":415,"volume":724,"transactions":725,"vwap":726},"2026-07-20",226.3,226.32,220.03,221.24,536647.607757,15335,221.4842,{"date":728,"open":659,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-17",231.7,224.71001,224.94,-4.02,-1.76,454100,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-16",223.98,228.99001,228.96001,5.39,2.41,1420200,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":663,"volume":750,"transactions":9,"vwap":748},"2026-07-15",221.32001,223.81,220.53,223.57001,0.83,418500,{"date":752,"open":324,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-14",225.61,221.21001,222.74001,1.26,0.57,729000,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":202,"volume":766,"transactions":9,"vwap":764},"2026-07-13",220.83,223.5,220.46001,221.48,-0.68,415200,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",220.5,223.58,219.61,222.16,2.42,1.1,387300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":551,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-09",220.84,222.34,219.070007,219.74001,0.62,551600,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",221.62,215.50999,218.39,-2.68,-1.21,867400,{"date":793,"open":794,"high":240,"low":795,"close":796,"change":797,"percent_change":382,"volume":798,"transactions":9,"vwap":796},"2026-07-07",223.19,217.47,221.070007,-3.39,600900,{"date":800,"open":801,"high":802,"low":796,"close":803,"change":371,"percent_change":372,"volume":804,"transactions":9,"vwap":803},"2026-07-06",222.2,225.46001,224.46001,447400,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":234,"volume":812,"transactions":9,"vwap":810},"2026-07-02",226.74001,226.83,221.25999,223.82001,-1.14,443100,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",227.11,229.24001,224.34,224.96001,-1.99,-0.88,862700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":131,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-30",227.32001,228.61,225.36,226.95,0.44,645900,{"date":831,"open":832,"high":650,"low":779,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-29",225.28999,225.96001,-1.23,-0.54,708600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":820,"percent_change":438,"volume":843,"transactions":9,"vwap":842},"2026-06-26",227.080002,228.25999,225.070007,227.19,1134600,{"date":845,"open":818,"high":846,"low":303,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",230.17999,228.070007,5.91,2.66,419700,{"date":852,"open":853,"high":826,"low":854,"close":772,"change":131,"percent_change":855,"volume":856,"transactions":9,"vwap":772},"2026-06-24",222.39999,221.23,0.45,566400,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",219.12,224.17,221.17,-4.19,-1.86,580200,{"date":866,"open":867,"high":868,"low":869,"close":826,"change":870,"percent_change":38,"volume":871,"transactions":9,"vwap":826},"2026-06-22",225.52,227.020004,218.17999,0.43,687200,{"date":873,"open":874,"high":840,"low":875,"close":876,"change":329,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-18",227.17999,224.74001,224.92999,0.55,2488400,{"date":880,"open":881,"high":882,"low":883,"close":304,"change":884,"percent_change":713,"volume":885,"transactions":9,"vwap":304},"2026-06-17",222.78999,227.47,221.64999,-0.12,686300,{"date":887,"open":888,"high":889,"low":890,"close":746,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":746},"2026-06-16",222.56,226.14999,220.38,1.77,0.8,610500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-15",220.78,223.99001,219.44,222.039993,3.55,1.62,581500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-12",218.55,219.32001,216.17999,218.49001,1.59,0.73,477300,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-11",215.74001,217.81,213.080002,216.89999,2.4,1.12,623700,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-10",223.94,214.48,214.5,-7.64,-3.44,495200,{"date":930,"open":931,"high":932,"low":933,"close":316,"change":900,"percent_change":901,"volume":934,"transactions":9,"vwap":316},"2026-06-09",220.64999,223.85001,217.67,697800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-08",215.67999,219.63,214.92,218.59,3.24,1.5,611900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":692,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-05",215.39999,217.34,213.89,215.35001,-0.43,600300,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":828,"volume":959,"transactions":9,"vwap":957},"2026-06-04",217.52,218.99001,216.11,216.28999,0.95,563300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":550,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-03",211.81,216.050003,211.67999,215.34,1.51,658700,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-02",209.97,215.21001,208.84,212.13,4.54,2.19,776500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-01",208.82001,210.37,206.38,207.59,-3.24,-1.54,441300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":892,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-29",209.0099945,212.98,206.97,210.83,0.38,1013700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":87,"volume":1001,"transactions":9,"vwap":999},"2026-05-28",210.21001,210.58,207.039993,210.029999,-1.72,808600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":782,"percent_change":372,"volume":1008,"transactions":9,"vwap":1007},"2026-05-27",211.78,212.77,210.57001,211.75,650300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-26",211.97,212.070007,209.17,211.13,2.35,1.13,958800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-22",206,209.28999,205.16,208.78,3.17,1.54,673000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-21",206.42999,208.14,204.3,205.61,-2.58,-1.24,794700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-20",205.98,208.24001,203.45,208.19,3.04,1.48,475600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-19",207.12,207.37,203.75,205.14999,-3.48,-1.67,488300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":855,"volume":1061,"transactions":9,"vwap":1059},"2026-05-18",208.67999,209.60001,207.44,208.63,0.94,489400,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-15",209.88,210.25,207.64,207.69,-3.71,-1.75,701100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":438,"volume":1078,"transactions":9,"vwap":1076},"2026-05-14",213.27,213.28,209.23,211.39999,-0.82,691300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-13",213.95,214.53999,211.55,212.22,-1.63,-0.76,390200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-12",213.25999,215.14,211.50999,213.85001,-0.16,-0.07,711900,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":296,"volume":1103,"transactions":9,"vwap":1101},"2026-05-11",217.63,213.75999,214.0099945,-2.91,646500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":958,"volume":1111,"transactions":9,"vwap":1109},"2026-05-08",216.36,218.38,214.080002,216.92,2.05,592600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":632,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-07",218.62,219.41,213.73,214.87,-1.52,1051200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1016,"volume":1127,"transactions":9,"vwap":1125},"2026-05-06",218.22,219.92999,216.99001,218.19,2.43,731000,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1130,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1130},"2026-05-05",215.75999,217.60001,214.60001,1.43,0.67,508700,{"date":1137,"open":1138,"high":1139,"low":1084,"close":1140,"change":297,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-04",213.77,216.14999,214.33,-0.28,544300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":296,"volume":1150,"transactions":9,"vwap":1148},"2026-05-01",218.12,219.82001,214.12,214.92999,-2.92,630000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-30",219.19,222.58,216.0099945,217.85001,0.51,0.23,1214800,{"date":1161,"open":1162,"high":932,"low":1163,"close":947,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":947},"2026-04-29",220,215.49001,11.98,5.83,1505700,{"date":1168,"open":1169,"high":1170,"low":1040,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-28",207.73,207.82001,205.36,-2.03,-0.98,811600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-27",205.63,208.78999,205.11,207.39,2.65,1.29,632200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":318,"volume":1191,"transactions":9,"vwap":1189},"2026-04-24",206.66,207.53999,204.5,204.74001,-1.9,505300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1043,"volume":1199,"transactions":9,"vwap":1197},"2026-04-23",204.96001,208.53999,203.81,206.64,3.01,612800,{"date":1201,"open":1029,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-22",209.080002,202.78999,203.63,-1.16,-0.57,356100,{"date":1209,"open":1210,"high":1075,"low":1211,"close":1212,"change":1213,"percent_change":1086,"volume":1214,"transactions":9,"vwap":1212},"2026-04-21",206.82001,204.73,204.78999,-1.57,594500,{"date":1216,"open":1217,"high":1187,"low":1218,"close":1219,"change":828,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-20",205.17999,204.67999,206.36,0.21,630300,{"date":1223,"open":1224,"high":1067,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-17",202.070007,205.92,5.21,2.6,636000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-16",199.58,202.75999,199.21001,200.71001,1.19,0.6,794400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-15",204.029999,204.95,197.020004,199.52,-5.38,-2.63,786300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-14",204.61,206.46001,203.21001,204.89999,-0.22,-0.11,719200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-13",200.96001,205.46001,199.84,205.12,4.03,2,797400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-10",200.64,201.98,198.47,201.089996,1.36,0.68,640700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":958,"volume":1281,"transactions":9,"vwap":1279},"2026-04-09",197.11,201.57001,196.96001,199.73,1.88,773000,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-08",195.42,200.75999,197.85001,6.02,3.14,790500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":212,"percent_change":672,"volume":1296,"transactions":9,"vwap":1295},"2026-04-07",190.24001,192.66,189.39,191.83,595500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":372,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-06",189.28,190.78999,187.38,190.75999,0.15,530600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":382,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-02",189.059998,192.82001,187.77,190.47,-0.79,460800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1126,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-04-01",190.52,192.87,189.16,191.98,1.28,724700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-31",186.98,190.74001,186,189.55,6.06,3.3,851900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":415,"volume":1337,"transactions":9,"vwap":1335},"2026-03-30",188.33,188.37,183,183.49001,-3.06,1015800,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-27",189.42,186.32001,186.55,-3.18,-1.68,726800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1190,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-26",190.69,193.69,188.92,189.73,-0.99,780600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-25",195.059998,195.42999,189.22,191.63,-1.25,-0.65,916000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-24",186.77,193.22,185.16,192.88,4.27,2.26,1260500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-23",189.10001,190.85001,187.42999,188.61,4.5,2.44,1571000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":589,"percent_change":1069,"volume":1387,"transactions":9,"vwap":1386},"2026-03-20",187.71001,188.84,183.13,184.11,3105700,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1301,"change":1392,"percent_change":459,"volume":1393,"transactions":9,"vwap":1301},"2026-03-19",186.48,190.17999,-2.78,1140200,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":884,"volume":1400,"transactions":9,"vwap":1398},"2026-03-18",188.95,192.10001,190.16,-0.23,698700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":21,"percent_change":870,"volume":1407,"transactions":9,"vwap":1406},"2026-03-17",191.23,192.34,187.14,190.39,612400,{"date":1409,"open":1410,"high":1359,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-16",189.56,188.91,189.57001,1.39,0.74,840900,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":53,"volume":1422,"transactions":9,"vwap":1420},"2026-03-13",189.63,185.59,188.17999,0.07,628700,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-12",192.78,193.14999,187.44,188.11,-6.37,-3.28,896100,{"date":1433,"open":1434,"high":1435,"low":1359,"close":1436,"change":1437,"percent_change":383,"volume":1438,"transactions":9,"vwap":1436},"2026-03-11",195.039993,195.25999,194.48,-1.31,597900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":318,"volume":1446,"transactions":9,"vwap":1444},"2026-03-10",197.32001,199.55,195.77,195.78999,-1.81,501800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":469,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-09",194.24001,198.050003,190.77,197.60001,-0.15,780900,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-06",200.28,196.72,197.89999,-5.43,-2.67,637300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-05",207.36,207.78999,202.11,203.33,-5.37,-2.57,606400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":884,"volume":1479,"transactions":9,"vwap":1477},"2026-03-04",209.57001,210.77,206.28999,208.7,-0.26,390900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1033,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-03",207.27,210.92999,204.41,208.96001,-1.22,672500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":131,"volume":1495,"transactions":9,"vwap":1493},"2026-03-02",207.0099945,212,205.52,211.53999,2.07,658400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":884,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-27",205.13,209.49001,204.47,209.47,-0.06,742500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-26",207.020004,209.75999,205.85001,209.59,3.41,1.65,493000,{"date":1514,"open":1075,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-25",209.85001,204.24001,206.17999,-2.27,-1.09,461700,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-24",206.91,209.86,208.45,1.8,0.87,448800,{"date":1530,"open":1531,"high":1532,"low":1498,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-23",206.45,208.66,206.64999,-0.83,-0.4,591400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1539,"change":600,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1539},"2026-02-20",207.48,209.77,205.62,-0.18,606200,{"date":1545,"open":1023,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":835,"volume":1550,"transactions":9,"vwap":1548},"2026-02-19",209.82001,206.96001,207.86,-1.12,518900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1399,"percent_change":1254,"volume":1557,"transactions":9,"vwap":1556},"2026-02-18",209.089996,211.64,207.99001,208.98,747600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1206,"volume":1565,"transactions":9,"vwap":1563},"2026-02-17",210.55,212.67999,206.77,209.21001,-1.2,960700,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-13",205.080002,211.14999,204.39,210.41,5.27,2.57,1164500,{"date":1576,"open":1577,"high":1578,"low":1218,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-12",213.089996,214.42999,205.14,-6.34,-3,1236700,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-11",214.36,215.66,210.050003,211.48,-3.1,-1.44,1336400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-10",211.56,215.88,211.029999,214.58,3.83,1.82,921400,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-09",211.96001,214.17,209.7,210.75,-0.62,-0.29,1237200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1213,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-06",215.2,217.16,211.21001,211.37,-0.74,1378200,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":223,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-05",212.23,213.83,209.029999,212.94,0.33,1381600,{"date":1627,"open":1628,"high":1621,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-04",199.91,198.71001,212.25,10.64,5.28,2355300,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-03",197.10001,203.25,201.61,3.39,1.71,2003700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":121,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-02-02",197.66,199.45,196.8,198.22,-0.17,954400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":233,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-30",198.35001,200.17999,196.53,198.55,-0.59,1045300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1661,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1661},"2026-01-29",198.14,199.72,194.95,3.32,1.69,835900,{"date":1667,"open":1668,"high":1669,"low":1349,"close":1670,"change":1671,"percent_change":892,"volume":1672,"transactions":9,"vwap":1670},"2026-01-28",194.36,198.78999,196.39999,1.55,1153300,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":438,"percent_change":95,"volume":1679,"transactions":9,"vwap":1678},"2026-01-27",194.88,196,193.88,194.85001,488700,{"date":1681,"open":1662,"high":1682,"low":1683,"close":1684,"change":116,"percent_change":714,"volume":1685,"transactions":9,"vwap":1684},"2026-01-26",195.99001,194.14,195.24001,619200,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1470,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-23",198.12,193.78999,195.27,-1.3,582000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1486,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-22",199.78999,200.32001,197.12,197.84,-0.61,591700,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-21",195.22,200,193.46001,199.059998,5.76,2.98,693600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-20",193.75,195.2,191.8,193.3,-3.63,-1.84,963600,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":749,"volume":1725,"transactions":9,"vwap":1723},"2026-01-16",193.85001,197.73,196.92999,1.63,1049700,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-15",192.080002,196.17999,191.059998,195.3,4.76,2.5,1055400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":550,"percent_change":1640,"volume":1741,"transactions":9,"vwap":1740},"2026-01-14",187.61,190.89,186.46001,190.53999,609300,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":174,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-13",187.039993,187.98,185.67,187.33,0.54,435400,{"date":1751,"open":1752,"high":1323,"low":1753,"close":1754,"change":901,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-12",184.17999,183.7,186.33,0.88,522300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":116,"percent_change":714,"volume":1763,"transactions":9,"vwap":1762},"2026-01-09",185.62,186.97,183.14999,184.71001,399600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":642,"percent_change":1015,"volume":1770,"transactions":9,"vwap":1769},"2026-01-08",179.87,185.28999,179.61,184.74001,417700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1717,"volume":1778,"transactions":9,"vwap":1776},"2026-01-07",184.0099945,184.83,179.91,180.49001,-3.38,544900,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-06",182.83,184.12,179.89,183.87,3.07,1.7,671600,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-05",177.64,182.74001,180.8,1.74,0.97,408000,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":919,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2026-01-02",178.029999,179.85001,177.28999,179.059998,0.63,493300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":296,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-31",179.14999,179.42999,177.39,177.94,-0.75,466300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-30",179.55,180.22,178.64999,179.28,-0.73,-0.41,380800,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":202,"percent_change":1648,"volume":1827,"transactions":9,"vwap":1826},"2025-12-29",180.34,181.23,179.2,180.0099945,344900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":498,"percent_change":1421,"volume":1834,"transactions":9,"vwap":1833},"2025-12-26",179.42,180.53,178.87,180.32001,225100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":529,"volume":1842,"transactions":9,"vwap":1840},"2025-12-24",180.25,181.21001,179.84,180.2,-0.14,159700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1823,"change":21,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1823},"2025-12-23",179.73,181.73,178.22,0.46,464200,{"date":1851,"open":1852,"high":1823,"low":1853,"close":1854,"change":1793,"percent_change":622,"volume":1855,"transactions":9,"vwap":1854},"2025-12-22",178.64,177.44,179.52,515200,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-19",177.13,179.029999,176.47,177.78,0.28,0.16,1571700,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-18",177.62,178.78,176.57001,177.5,1.17,0.66,574600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-17",176.38,179.72,175.82001,176.33,-0.86,-0.49,977500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-16",178.7,179.11,176.50999,177.19,-1.5,-0.84,664600,{"date":1893,"open":1825,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-15",179.60001,177.45,178.69,-0.24,-0.13,562200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-12",182.45,183.050003,177.55,178.92999,-2.31,-1.27,742200,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1183,"transactions":9,"vwap":1914},"2025-12-11",176.74001,181.62,176.69,181.24001,4.73,2.68,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1887,"change":1198,"percent_change":562,"volume":1922,"transactions":9,"vwap":1887},"2025-12-10",174.34,177.85001,174.080002,807600,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":190,"percent_change":539,"volume":1929,"transactions":9,"vwap":1928},"2025-12-09",175.75999,176.42999,173.029999,173.5,541900,{"date":1931,"open":1932,"high":1870,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-08",177.39999,175.42,175.95,-1.59,-0.9,583700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1534,"volume":1945,"transactions":9,"vwap":1943},"2025-12-05",177.14999,179.5,176.75999,177.53999,-1.49,597300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1859,"change":21,"percent_change":1848,"volume":1951,"transactions":9,"vwap":1859},"2025-12-04",178.21001,179.59,176.94,904000,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1948,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1948},"2025-12-03",176,178.31,3.11,1.78,466500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1848,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-12-02",174.64,176.35001,173.39,175.10001,0.26,446900,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1961,"change":1971,"percent_change":66,"volume":1972,"transactions":9,"vwap":1961},"2025-12-01",172.38,176.5,0.71,762400,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-28",174.37,174.61,173.42999,173.92999,0.17,0.1,243300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":106,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-26",173.020004,175.63,172.57001,173.75999,0.06,406200,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-25",171.3,174.67,171.10001,173.64999,3.74,2.2,533000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1616,"percent_change":950,"volume":2005,"transactions":9,"vwap":2004},"2025-11-24",169.85001,171.21001,168.92,169.91,982400,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-21",163.50999,171.59,162.89999,170.64999,7.65,4.69,974000,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":21,"volume":2022,"transactions":9,"vwap":2020},"2025-11-20",163.46001,164.28,161.74001,163,1.32,596700,{"date":2024,"open":2025,"high":2010,"low":2026,"close":2027,"change":2028,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-19",161.16,160.60001,161.67999,0,384400,{"date":2031,"open":2032,"high":2020,"low":2033,"close":2027,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2027},"2025-11-18",162,160.72,-1.08,-0.66,627500,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-17",164.62,165.45,162.27,162.75999,-1.73,-1.05,513300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1470,"percent_change":984,"volume":2052,"transactions":9,"vwap":2051},"2025-11-14",166,167.17999,164.2,164.49001,891900,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-13",169.7,171.74001,166.67999,167.059998,-2.51,-1.48,548900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1988,"percent_change":53,"volume":2068,"transactions":9,"vwap":2067},"2025-11-12",169.36,171.92999,169.23,169.57001,546000,{"date":2070,"open":2067,"high":2071,"low":2072,"close":2073,"change":1971,"percent_change":171,"volume":2074,"transactions":9,"vwap":2073},"2025-11-11",170.86,169.029999,169.50999,333400,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-10",170.2,166.5,168.8,0.84,0.5,612900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1272,"volume":2090,"transactions":9,"vwap":2088},"2025-11-07",165.88,169.050003,165.42999,167.96001,1.14,872600,{"date":2092,"open":2093,"high":2094,"low":2048,"close":2095,"change":2096,"percent_change":1880,"volume":2097,"transactions":9,"vwap":2095},"2025-11-06",168.64999,170.22,166.82001,-1.45,544000,{"date":2099,"open":2100,"high":2101,"low":2078,"close":2102,"change":66,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-11-05",168.11,169.63,168.27,0.24,549700,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":438,"percent_change":1399,"volume":2111,"transactions":9,"vwap":2110},"2025-11-04",167.39,169.25,167,167.86,912300,{"date":2113,"open":2114,"high":2114,"low":2107,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-03",170.52,168.25,-3.21,-1.87,772300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1272,"volume":2126,"transactions":9,"vwap":2124},"2025-10-31",170,172.41,169.5,171.46001,1.16,633100,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2131,"change":1589,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-30",173.31,177,170.3,-1.79,855900,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-29",173,181.27,171.34,173.39999,6.45,3.86,1690700,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":1361,"percent_change":438,"volume":2148,"transactions":9,"vwap":2147},"2025-10-28",167.48,165.39999,166.95,897600,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-27",169.3,169.81,167.50999,167.60001,-0.35,-0.21,570000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":693,"percent_change":350,"volume":2164,"transactions":9,"vwap":2163},"2025-10-24",169.25999,169.28,167.47,167.95,427000,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-23",166.46001,168.86,165.78999,168.37,2.02,1.21,408100,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":733,"volume":2181,"transactions":9,"vwap":2179},"2025-10-22",169.48,169.75999,165.64,166.35001,-2.98,496400,{"date":2183,"open":2078,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":1724,"volume":2188,"transactions":9,"vwap":2186},"2025-10-21",170.99001,166.24001,169.33,2.72,412000,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":157,"volume":2196,"transactions":9,"vwap":2194},"2025-10-20",166.66,168.95,165.28999,166.61,0.3,361600,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":1319,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-10-17",163.97,167.050003,166.31,0.78,819900,{"date":2205,"open":2206,"high":2057,"low":2017,"close":2207,"change":2208,"percent_change":1016,"volume":2209,"transactions":9,"vwap":2207},"2025-10-16",164.56,165.029999,1.84,558500,{"date":2211,"open":2212,"high":2213,"low":2042,"close":2214,"change":2215,"percent_change":1141,"volume":2216,"transactions":9,"vwap":2214},"2025-10-15",164,165,163.19,-0.46,1050600,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":2222,"percent_change":393,"volume":2223,"transactions":9,"vwap":2221},"2025-10-14",159.27,164.31,163.64999,2.81,364300,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":95,"volume":2231,"transactions":9,"vwap":2229},"2025-10-13",162.38,163.86,160.75999,160.84,-0.32,515300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2025,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2025},"2025-10-10",165.85001,165.96001,160.11,-4.69,-2.83,741600,{"date":2241,"open":2200,"high":2242,"low":2243,"close":2234,"change":2244,"percent_change":1607,"volume":1543,"transactions":9,"vwap":2234},"2025-10-09",167.21001,164.39,-1.04,{"date":2246,"open":2048,"high":2247,"low":2248,"close":2249,"change":80,"percent_change":1872,"volume":2250,"transactions":9,"vwap":2249},"2025-10-08",167.31,164.25,166.89,573800,{"date":2252,"open":2247,"high":2253,"low":2254,"close":2255,"change":1360,"percent_change":1810,"volume":2256,"transactions":9,"vwap":2255},"2025-10-07",167.56,164.33,165.8,484000,{"date":2258,"open":2058,"high":2259,"low":2260,"close":2200,"change":72,"percent_change":166,"volume":2261,"transactions":9,"vwap":2200},"2025-10-06",167.84,165.38,334800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2109,"change":1599,"percent_change":774,"volume":2267,"transactions":9,"vwap":2109},"2025-10-03",166.73,168.28999,165.69,471300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1872,"volume":2275,"transactions":9,"vwap":2273},"2025-10-02",164.53999,166.28999,163.72,165.17999,1.08,603300,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":21,"volume":1221,"transactions":9,"vwap":2281},"2025-10-01",161.58,164.23,161,164.10001,1.34,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2042,"change":757,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2042},"2025-09-30",162.070007,162.81,160.35001,0.35,690400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2080,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-09-29",162.39999,162.92999,160.58,162.19,0.52,691900,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1494,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-09-26",159.8,161.64999,159.28999,161.35001,1.3,489300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":469,"volume":2313,"transactions":9,"vwap":2311},"2025-09-25",159,159.74001,158.19,159.28,-0.48,835600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1158,"volume":2321,"transactions":9,"vwap":2319},"2025-09-24",159.14999,160.67999,159.059998,159.75999,0.36,630800,{"date":2323,"open":2324,"high":2226,"low":2316,"close":2325,"change":1564,"percent_change":1810,"volume":2326,"transactions":9,"vwap":2325},"2025-09-23",161.36,159.39999,478500,{"date":2328,"open":2329,"high":2330,"low":2308,"close":2026,"change":950,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2026},"2025-09-22",160.86,161.25999,-0.27,661300,{"date":2334,"open":2212,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-09-19",164.75,160.59,161.029999,-1.03,-0.64,1828300,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1671,"volume":2348,"transactions":9,"vwap":2346},"2025-09-18",160.83,163.070007,160.080002,162.059998,2.47,608200,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":508,"volume":2356,"transactions":9,"vwap":2354},"2025-09-17",164.19,165.91,159.17999,159.59,-4.25,1033300,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1916,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-09-16",161.23,163.98,160.8,163.84,1.66,747700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2025,"change":145,"percent_change":992,"volume":2370,"transactions":9,"vwap":2025},"2025-09-15",161.47,162.14999,159.97,677300,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-12",164.22,164.45,160.55,-3.94,-2.4,394400,{"date":2380,"open":2294,"high":2381,"low":2294,"close":2051,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2051},"2025-09-11",164.77,4.32,2.7,743100,{"date":2386,"open":2387,"high":2388,"low":2325,"close":2389,"change":1717,"percent_change":811,"volume":2390,"transactions":9,"vwap":2389},"2025-09-10",161.61,162.64999,160.17,786100,{"date":2392,"open":2393,"high":2394,"low":2280,"close":2395,"change":2396,"percent_change":111,"volume":2397,"transactions":9,"vwap":2395},"2025-09-09",163.8,163.82001,162.0099945,-2.16,557800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":1086,"percent_change":2215,"volume":2404,"transactions":9,"vwap":2403},"2025-09-08",164.83,164.87,162.22,164.17,738400,{"date":2406,"open":2407,"high":2109,"low":2408,"close":2409,"change":1421,"percent_change":53,"volume":2410,"transactions":9,"vwap":2409},"2025-09-05",165.61,163.99001,164.92999,647500,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":975,"volume":2418,"transactions":9,"vwap":2416},"2025-09-04",161.39,164.91,160.39,164.86,3.54,515700,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1534,"percent_change":234,"volume":2425,"transactions":9,"vwap":2424},"2025-09-03",161.60001,162.59,160.3,161.32001,960100,{"date":2427,"open":2428,"high":2429,"low":2026,"close":2368,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2368},"2025-09-02",162.46001,162.99001,-2.35,-1.43,839200,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":201,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-08-29",165.63,165.98,163.83,164.5,-0.44,445700,{"date":2442,"open":2109,"high":2109,"low":2443,"close":2444,"change":1880,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-08-28",163.71001,165.22,-0.52,584200,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":72,"volume":2454,"transactions":9,"vwap":2452},"2025-08-27",165.080002,167.089996,164.97,166.080002,0.08,612300,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2048,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2048},"2025-08-26",165.7,166.25999,164.69,0.02,0.01,755100,{"date":2464,"open":2465,"high":2466,"low":2235,"close":2436,"change":1033,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2436},"2025-08-25",168.73,168.83,-1.53,463600,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-08-22",163.53,168.82001,163.28999,168.56,6.18,3.81,1228900,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2226,"change":2483,"percent_change":1907,"volume":2484,"transactions":9,"vwap":2226},"2025-08-21",163.69,164.60001,162.25,-2.09,676800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2431,"percent_change":1880,"volume":2491,"transactions":9,"vwap":2490},"2025-08-20",165.27,165.86,163.64,164.47,705100,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":1182,"volume":2499,"transactions":9,"vwap":2497},"2025-08-19",164.58,167.74001,163.78,165.89999,2.12,822000,{"date":2501,"open":2051,"high":2502,"low":2496,"close":2496,"change":1352,"percent_change":297,"volume":2503,"transactions":9,"vwap":2496},"2025-08-18",165.52,486800,{"date":2505,"open":2154,"high":2506,"low":2507,"close":2381,"change":2508,"percent_change":2096,"volume":2509,"transactions":9,"vwap":2381},"2025-08-15",167.71001,164.16,-2.42,579200,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2512,"change":1906,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2512},"2025-08-14",167.19,168.42,165.57001,-1.36,850800,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2123,"change":2475,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2123},"2025-08-13",164.11,169.8,163.73,3.78,1048000,{"date":2525,"open":2526,"high":2489,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-12",159.67,158.88,163.32001,5.79,3.68,657300,{"date":2533,"open":2534,"high":2300,"low":178,"close":2535,"change":1818,"percent_change":2215,"volume":2536,"transactions":9,"vwap":2535},"2025-08-11",158.61,157.53,765100,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2331,"percent_change":1648,"volume":2543,"transactions":9,"vwap":2542},"2025-08-08",158.25,160,157.94,158.25999,639100,{"date":2545,"open":2301,"high":2395,"low":2546,"close":2547,"change":266,"percent_change":1810,"volume":2364,"transactions":9,"vwap":2547},"2025-08-07",158.31,158.53,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":1437,"volume":2555,"transactions":9,"vwap":2553},"2025-08-06",161.85001,163.0099945,158.89999,159.72,-2.12,1006900,{"date":2557,"open":2354,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-05",162.50999,159.19,161.84,3.59,2.27,695500,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2539,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2539},"2025-08-04",159.029999,160.32001,157.46001,-0.87,-0.55,1008900,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":789,"volume":2579,"transactions":9,"vwap":2577},"2025-08-01",162.17999,163.35001,158.34,159.12,-4.39,1320400,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2008,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2008},"2025-07-31",162.5,165.42,161.28,-0.77,-0.47,1484800,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2018,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2018},"2025-07-30",175,178.23,163.16,-20.9,-11.29,2650700,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":579,"percent_change":66,"volume":2602,"transactions":9,"vwap":2601},"2025-07-29",185.25999,186.28999,183.42,185.17999,701900,{"date":2604,"open":1325,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":765,"volume":2609,"transactions":9,"vwap":2607},"2025-07-28",186.62,184.19,184.42999,-1.26,534900,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-07-25",184.91,185.73,182.59,185.69,2.03,1.11,369300,{"date":2620,"open":2621,"high":2622,"low":1334,"close":2623,"change":1616,"percent_change":1535,"volume":2624,"transactions":9,"vwap":2623},"2025-07-24",184.029999,184.89999,183.66,352300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1841,"percent_change":529,"volume":758,"transactions":9,"vwap":2630},"2025-07-23",186.25999,186.7,183.039993,184.39999,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2635,"change":2636,"percent_change":449,"volume":2637,"transactions":9,"vwap":2635},"2025-07-22",180.25999,184.86,184.53999,3.64,468400,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-07-21",184.34,184.57001,180.31,180.89999,-2.48,-1.35,652500,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2651,"change":540,"percent_change":2230,"volume":2652,"transactions":9,"vwap":2651},"2025-07-18",184.94,182.28,183.38,652000,{"date":2654,"open":2655,"high":2656,"low":2655,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-07-17",180.33,184.25,183.96001,4.19,2.33,498600,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2195,"percent_change":1979,"volume":2667,"transactions":9,"vwap":2666},"2025-07-16",179.83,180.96001,177.089996,179.77,685700,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2585,"volume":2675,"transactions":9,"vwap":2673},"2025-07-15",181.92999,182.84,179.41,179.47,-1.4,766800,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":297,"percent_change":121,"volume":2682,"transactions":9,"vwap":2681},"2025-07-14",180.7,181.92,179.25,180.87,793500,{"date":2684,"open":2685,"high":2686,"low":1824,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-07-11",183.14,183.92999,181.47,-3.95,-2.13,674900,{"date":2692,"open":2693,"high":1383,"low":2694,"close":2695,"change":2696,"percent_change":672,"volume":2697,"transactions":9,"vwap":2695},"2025-07-10",184.27,183.86,185.42,1.04,686200,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":101,"volume":2705,"transactions":9,"vwap":2703},"2025-07-09",183.52,184.89,181.72,184.38,1.91,1036200,{"date":2707,"open":2708,"high":2621,"low":2709,"close":2710,"change":1288,"percent_change":393,"volume":2711,"transactions":9,"vwap":2710},"2025-07-08",179.46001,178.44,182.47,911500,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":191,"volume":2719,"transactions":9,"vwap":2717},"2025-07-07",180.12,181.38,178.27,179.33,-1.92,802500,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":437,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-07-03",182.75,183.53,180.69,181.25,-0.5,224100,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":703,"percent_change":80,"volume":2734,"transactions":9,"vwap":2733},"2025-07-02",180.47,182.31,179.64999,182.16,488000,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":448,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-07-01",174.87,183.059998,174.50999,180.19,2.63,644000,{"date":2744,"open":2745,"high":2746,"low":1987,"close":2747,"change":1810,"percent_change":950,"volume":2748,"transactions":9,"vwap":2747},"2025-06-30",175.94,177.020004,175.57001,902700,{"date":2750,"open":2751,"high":2752,"low":1933,"close":2753,"change":116,"percent_change":714,"volume":2754,"transactions":9,"vwap":2753},"2025-06-27",177.17,178.17999,176.32001,788100,{"date":2756,"open":2757,"high":2758,"low":2759,"close":1962,"change":643,"percent_change":2760,"volume":2761,"transactions":9,"vwap":1962},"2025-06-26",175.38,177.11,174.98,1.06,608100,{"date":2763,"open":2764,"high":2764,"low":2765,"close":2766,"change":600,"percent_change":1253,"volume":2767,"transactions":9,"vwap":2766},"2025-06-25",175.36,172.75999,174.5,551900,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-06-24",174.14,175.91,172.53999,174.88,2.16,1.25,501300,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":950,"percent_change":350,"volume":2783,"transactions":9,"vwap":2782},"2025-06-23",173.19,173.92,170.25999,172.72,965400,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-06-20",175.78,176.86,172.28999,173.14999,-1.88,-1.07,2463800,{"date":2794,"open":1985,"high":1888,"low":2795,"close":2796,"change":2797,"percent_change":2570,"volume":2798,"transactions":9,"vwap":2796},"2025-06-18",174.059998,175.029999,-0.96,888800,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-06-17",178.75,179.95,175.7,175.99001,-3.93,-2.18,652100,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-06-16",179.63,180.72,178.089996,179.92,2.1,1.18,600500,{"date":2818,"open":1815,"high":2819,"low":2820,"close":2821,"change":2237,"percent_change":1470,"volume":2822,"transactions":9,"vwap":2821},"2025-06-13",181.64,177.2,177.82001,650900,{"date":2824,"open":2819,"high":2621,"low":2819,"close":2825,"change":2035,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-06-12",182.50999,-0.36,622200,{"date":2829,"open":2830,"high":2831,"low":2685,"close":2832,"change":1519,"percent_change":1656,"volume":2833,"transactions":9,"vwap":2832},"2025-06-11",184.37,185.85001,183.17,532000,{"date":2835,"open":2836,"high":2837,"low":2710,"close":2838,"change":2839,"percent_change":672,"volume":2840,"transactions":9,"vwap":2838},"2025-06-10",183.32001,184.88,184.25999,1.03,345100,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":529,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-06-09",183.95,184.78999,182.039993,183.23,-0.04,626600,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-06-06",182.67999,183.62,180.92999,183.31,3.03,1.68,479600,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1699,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-06-05",181.10001,181.61,179.53,180.28,-0.34,683300,{"date":2867,"open":2868,"high":2869,"low":2681,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-06-04",182.7,182.8,180.89,-1.15,-0.63,389500,{"date":2875,"open":1825,"high":2876,"low":2877,"close":2845,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2845},"2025-06-03",182.21001,178.56,2.87,1.6,464900,{"date":2882,"open":2666,"high":2666,"low":2883,"close":2884,"change":2885,"percent_change":2797,"volume":2886,"transactions":9,"vwap":2884},"2025-06-02",176.77,179.17,-1.74,557200,{"date":2888,"open":2889,"high":2890,"low":1830,"close":2891,"change":834,"percent_change":765,"volume":2892,"transactions":9,"vwap":2891},"2025-05-30",182.14,183.3,180.91,834200,{"date":2894,"open":2895,"high":2895,"low":2896,"close":2889,"change":2897,"percent_change":892,"volume":783,"transactions":9,"vwap":2889},"2025-05-29",182.56,179.66,1.44,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2678,"change":2903,"percent_change":1889,"volume":2904,"transactions":9,"vwap":2678},"2025-05-28",183.89,184.46001,180.35001,-2.75,419800,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-05-27",181.95,183.47,180.3,183.45,3.85,2.14,500400,{"date":2915,"open":2916,"high":1837,"low":1948,"close":1894,"change":2467,"percent_change":1890,"volume":2917,"transactions":9,"vwap":1894},"2025-05-23",178.28,421400,{"date":2919,"open":2920,"high":2921,"low":1859,"close":2922,"change":116,"percent_change":714,"volume":2923,"transactions":9,"vwap":2922},"2025-05-22",180.5,182.0099945,181.13,468900,{"date":2925,"open":2926,"high":2927,"low":1877,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-05-21",185.39,185.41,181.16,-7.1,-3.77,986300,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":1052,"percent_change":820,"volume":2938,"transactions":9,"vwap":2937},"2025-05-20",189.050003,189.42999,187.67999,188.25999,524500,{"date":2940,"open":2941,"high":2942,"low":2941,"close":2943,"change":318,"percent_change":2312,"volume":2944,"transactions":9,"vwap":2943},"2025-05-19",187.5,191.14,189.92999,490700,{"date":2946,"open":2947,"high":2948,"low":2949,"close":1375,"change":1182,"percent_change":1272,"volume":2950,"transactions":9,"vwap":1375},"2025-05-16",189.48,190.89999,187.97,421500,{"date":2952,"open":2953,"high":2954,"low":2955,"close":1410,"change":80,"percent_change":2956,"volume":2957,"transactions":9,"vwap":1410},"2025-05-15",188.059998,190.19,187.47,0.58,529000,{"date":2959,"open":1299,"high":2960,"low":2961,"close":2962,"change":1717,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-05-14",189.99001,188.32001,188.47,-0.97,517500,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":1173,"percent_change":234,"volume":2971,"transactions":9,"vwap":2970},"2025-05-13",191.57001,192.48,190.21001,190.31,471400,{"date":2973,"open":2974,"high":2975,"low":2974,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-05-12",189.38,193.58,191.28999,7.82,4.26,889000,{"date":2981,"open":2982,"high":2927,"low":2983,"close":2908,"change":2984,"percent_change":2339,"volume":2985,"transactions":9,"vwap":2908},"2025-05-09",184.87,183.020004,-1.18,383500,{"date":2987,"open":2731,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-05-08",186.66,181.58,184.64999,4.56,2.53,630900,{"date":2995,"open":2996,"high":2997,"low":1949,"close":2998,"change":877,"percent_change":46,"volume":2999,"transactions":9,"vwap":2998},"2025-05-07",179.67999,181.8,180.089996,677400,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":790,"volume":3007,"transactions":9,"vwap":3005},"2025-05-06",179.86,181.55,179.3,179.53999,-2.19,583100,{"date":3009,"open":3010,"high":3011,"low":3012,"close":1846,"change":1862,"percent_change":1303,"volume":3013,"transactions":9,"vwap":1846},"2025-05-05",180,183.28,179.97,660800,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":2417,"volume":3021,"transactions":9,"vwap":3019},"2025-05-02",179.36,182.61,176.64999,181.45,6.2,780100,{"date":3023,"open":3024,"high":3024,"low":1986,"close":3025,"change":1319,"percent_change":1414,"volume":3026,"transactions":9,"vwap":3025},"2025-05-01",184,175.25,915000,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3030,"change":891,"percent_change":2839,"volume":3032,"transactions":9,"vwap":3030},"2025-04-30",171.82001,173.97,169.31,1082100,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":1190,"percent_change":1519,"volume":3039,"transactions":9,"vwap":3038},"2025-04-29",173.57001,174.21001,172,172.2,742600,{"date":3041,"open":1995,"high":3042,"low":3043,"close":3044,"change":774,"percent_change":371,"volume":3045,"transactions":9,"vwap":3044},"2025-04-28",175.24001,172.74001,174.10001,676600,{"date":3047,"open":2139,"high":2590,"low":3048,"close":2136,"change":1311,"percent_change":3049,"volume":3050,"transactions":9,"vwap":2136},"2025-04-25",171.53999,-0.45,603200,{"date":3052,"open":3053,"high":3044,"low":3054,"close":3055,"change":3056,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3055},"2025-04-24",166.88,166.47,173.78999,6.64,3.97,995400,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":579,"percent_change":855,"volume":3065,"transactions":9,"vwap":3064},"2025-04-23",171.029999,175.089996,166.64,167.14999,1068900,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-04-22",162.44,166.94,161.86,166.39999,5.74,3.57,631200,{"date":182,"open":3076,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":437,"volume":3081,"transactions":9,"vwap":3079},162.13,162.34,158.28,160.66,-1.47,604100]