[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IWD":3,"homepage-market-summary":30,"stock-historical-IWD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IWD","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},"iShares Russell 1000 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4923,3.721576,"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},249.38,249.5,250.08,248.64,248.24,1.14,0.46,1698550.83844,260.19,199.39999,3054309.467414412,82.2,6626,{"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},174.55,2815279,1027576966.853603,40.88,"2025-04-22",[182,185,195,206,217,228,239,250,261,272,283,294,303,314,324,335,346,357,368,378,389,399,409,420,431,442,453,464,475,485,495,506,516,527,537,546,556,567,577,585,594,603,614,624,634,644,654,663,672,683,693,704,714,723,731,741,750,760,769,778,785,793,802,811,820,828,836,844,851,859,868,877,886,893,901,908,915,924,932,941,949,956,964,973,982,989,997,1004,1013,1021,1028,1036,1045,1052,1060,1069,1077,1086,1092,1099,1107,1114,1123,1131,1140,1147,1155,1162,1171,1178,1186,1194,1202,1210,1218,1225,1233,1241,1247,1254,1262,1269,1277,1286,1294,1301,1310,1319,1327,1336,1345,1353,1362,1370,1377,1385,1393,1401,1410,1418,1426,1433,1441,1449,1457,1463,1471,1480,1486,1495,1502,1508,1517,1525,1533,1541,1549,1555,1562,1571,1577,1585,1593,1602,1608,1616,1625,1631,1639,1647,1654,1660,1668,1676,1683,1689,1696,1704,1712,1718,1723,1730,1736,1742,1748,1754,1762,1768,1774,1781,1788,1795,1802,1809,1815,1822,1831,1839,1846,1853,1860,1867,1874,1883,1892,1898,1905,1910,1919,1925,1932,1939,1946,1952,1960,1968,1977,1984,1992,1999,2006,2014,2022,2028,2035,2043,2051,2060,2067,2074,2079,2087,2095,2103,2110,2117,2125,2133,2141,2148,2154,2161,2167,2173,2179,2188,2196,2203,2210,2217,2224,2231,2236,2242,2249,2257,2262,2271,2278,2284,2290,2295,2301,2305,2312,2319,2325,2333,2340,2347,2353,2358,2365,2372,2379,2384,2391,2396,2402,2409,2414,2421,2428,2434,2440,2446,2452,2460,2469,2476,2483,2490,2496,2504,2511,2518,2526,2533,2540,2546,2553,2561,2567,2574,2581,2588,2596,2602,2610,2618,2625,2633,2640,2647,2653,2661,2667,2673,2680,2688,2694,2701,2709,2717,2724,2731,2739,2746,2753,2760,2767,2774,2781,2788,2795,2802,2808,2814,2821,2828,2837,2844,2851,2858,2867,2873,2879,2887,2893,2900,2906,2913,2920,2927,2934,2942,2949,2957,2964,2971,2978,2986,2994,3002,3010],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},22280,249.3689,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",248.35,248.61,246.68,0.31,0.13,2803733.473555,30371,247.7766,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",249.57,250.19,247.92,247.93,-1.05,-0.42,3266388.215122,23083,249.1936,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",249.56,249.58,248.145,248.98,-1.07,-0.43,1506636.110993,20684,248.8066,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",250.6,251.13,249.795,250.05,-1.88,-0.75,1384804.460932,20623,250.2815,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",250.83,252.27,250.2392,251.93,1.17,0.47,1396637.425249,16300,251.3818,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",251.3,251.61,250.24,250.76,-0.66,-0.26,1513822.367344,19727,250.8867,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",252.42,252.75,251.17,251.42,-1.25,-0.49,1723143.984135,17922,251.766,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",254.07,254.19,252.39,252.67,-0.78,-0.31,1390926.590202,18399,252.8698,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",252.82,253.97,252.09,253.45,1.75,0.7,1998581.987792,16648,253.2831,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",252.38,252.48,251.26,251.7,-1.12,-0.44,1339186.44963,16416,251.7257,{"date":295,"open":296,"high":297,"low":298,"close":274,"change":299,"percent_change":137,"volume":300,"transactions":301,"vwap":302},"2026-09-17",253.23,253.3304,251.995,1.66,1164592.202598,16287,252.7741,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",253.54,253.67,249.86,251.16,-2.33,-0.92,1587069.108492,18818,252.0492,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":223,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",253.7,254.09,252.96,253.49,-0.74,1789976.626595,15895,253.4164,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",255.59,256.36,254.91,255.37,-0.21,-0.08,1572551.169577,19188,255.4528,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",255.26,255.97,254.96,255.58,2.25,0.89,1353131.005065,21261,255.5516,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",253.68,254,252.9683,253.33,-0.73,-0.29,1988882.133801,25540,253.3967,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",254.82,255.06,253.755,254.06,-1.47,-0.58,2249664.480757,24746,254.2544,{"date":369,"open":370,"high":371,"low":329,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",256.47,256.78,255.53,-2.1,-0.82,1209964.269814,16851,255.9666,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",258.06,258.63,257.36,257.63,-1.75,-0.67,1081247.767603,15585,257.7064,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":342,"volume":396,"transactions":397,"vwap":398},"2026-09-03",258.08,259.53,257.79,259.38,2.3,1296865.949986,19915,259.0577,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":117,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",256.42,257.5779,256.26,257.08,0.44,1199034.894648,18524,257.069,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",256.33,257.24,255.54,255.95,-0.96,-0.37,932490.068466,15725,256.2386,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",257.56,257.665,256.53,256.91,-1.42,-0.55,2404959.961915,26584,256.9793,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",258.26,259.28,257.73,258.33,0.75,0.29,1260279.19395,20631,258.332,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",257.44,258.18,257,257.58,-0.88,-0.34,1101680.359513,19040,257.6708,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",257.69,258.98,257.64,258.46,0.19,0.07,1145808.198257,20260,258.5407,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",258.38,258.44,257.5,258.27,-0.05,-0.02,1849776.658476,20483,258.111,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":127,"volume":482,"transactions":483,"vwap":484},"2026-08-24",257.62,258.595,257.53,258.32,1.03,2296248.855481,17656,258.2295,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":405,"volume":492,"transactions":493,"vwap":494},"2026-08-21",257.1,257.91,256.705,257.29,1.12,1443484.301385,16824,257.3301,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",257.54,258.445,256.08,256.17,-2.6,-1,2365542.797703,20265,257.2745,{"date":507,"open":508,"high":25,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",258,257.95,258.77,2.04,0.79,2217747.327216,20415,259.0394,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",257.32,257.72,256.59,256.73,0.11,0.04,1061712.586086,17884,257.2567,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":224,"volume":534,"transactions":535,"vwap":536},"2026-08-17",258.02,258.2398,256.58,256.62,-1.95,1182799.7716,16235,257.2096,{"date":538,"open":539,"high":540,"low":467,"close":541,"change":542,"percent_change":470,"volume":543,"transactions":544,"vwap":545},"2026-08-14",258.9,259.085,258.57,-0.13,879413.580259,15299,258.7279,{"date":547,"open":480,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",259.3,257.655,258.7,0.93,0.36,928338.090394,17088,258.4136,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",257.88,258.1384,256.95,257.77,-0.15,-0.06,2111649.508342,16379,257.7434,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":562,"volume":574,"transactions":575,"vwap":576},"2026-08-11",258.17,258.6915,257.75,257.92,-0.39,1134714.628512,17815,258.1038,{"date":578,"open":579,"high":467,"low":580,"close":581,"change":437,"percent_change":438,"volume":582,"transactions":583,"vwap":584},"2026-08-10",257.21,257.055,258.31,1147976.843355,16599,258.0565,{"date":586,"open":587,"high":455,"low":588,"close":422,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",256.19,256.005,1.44,0.56,763085.355521,17023,257.2907,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":112,"percent_change":-6,"volume":600,"transactions":601,"vwap":602},"2026-08-06",257.43,257.52,255.49,256.12,1205784.450702,21890,256.2313,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",257.76,257.83,255.52,256.13,-0.5,-0.19,1224630.173383,22138,256.3205,{"date":615,"open":616,"high":446,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",253.52,253.215,256.63,2.39,0.94,1418738.696945,22688,255.6749,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",253.31,254.57,254.24,2.42,0.96,1904190.081906,23071,254.0273,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":405,"volume":641,"transactions":642,"vwap":643},"2026-07-31",250.87,252.4,249.68,251.82,1.11,1758613.039628,22614,251.1526,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":59,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",250.03,251,248.3,250.71,0.48,1662918.829648,25392,249.9401,{"date":655,"open":242,"high":656,"low":657,"close":658,"change":659,"percent_change":502,"volume":660,"transactions":661,"vwap":662},"2026-07-29",252.335,249.31,249.52,-2.52,1619390.154163,23498,250.6561,{"date":664,"open":287,"high":665,"low":666,"close":667,"change":395,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",252.73,251.09,252.04,0.92,1589282.57934,21695,252.1225,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",249.59,250.54,249.26,249.74,1.5,0.6,2433890.139663,18177,249.7919,{"date":684,"open":685,"high":686,"low":687,"close":21,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",246.77,249.05,246.75,2.06,0.84,1438585.043448,22056,248.1297,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",246.33,247.11,245.54,246.18,-1.34,-0.54,1582958.866168,18520,246.1094,{"date":705,"open":706,"high":707,"low":696,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",247.8,248.57,247.52,0.08,0.03,1651421.927383,19483,247.5565,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":650,"percent_change":459,"volume":720,"transactions":721,"vwap":722},"2026-07-21",246.88,247.71,246.02,247.44,889774.858636,17756,247.2073,{"date":724,"open":725,"high":726,"low":189,"close":727,"change":212,"percent_change":213,"volume":728,"transactions":729,"vwap":730},"2026-07-20",248.13,248.46,246.96,7189541.479678,39601,247.1548,{"date":732,"open":733,"high":734,"low":717,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-17",248.71,250.5,248.03,-1.43,-0.57,1516814.809976,21315,248.8965,{"date":742,"open":735,"high":197,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-16",247.97,249.46,2.18,0.88,1285499.033124,18425,249.1195,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-15",246.61,248.23,247.28,0.91,0.37,1130965.539153,24488,247.5267,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":256,"percent_change":609,"volume":766,"transactions":767,"vwap":768},"2026-07-14",246.86,247.74,246.055,246.37,1062395.522443,20297,246.5352,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":132,"percent_change":142,"volume":775,"transactions":776,"vwap":777},"2026-07-13",247.4,248.66,247.26,247.62,1682672.029455,29762,247.6694,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":23,"percent_change":459,"volume":784,"transactions":9,"vwap":783},"2026-07-10",247.32001,247.46001,245.66,246.84,1205900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":650,"volume":792,"transactions":9,"vwap":790},"2026-07-09",244.67999,246.46001,244.42,246.38,1.18,1669600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",246.8,247.070007,244.8,245.2,-2.54,-1.03,1524600,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",248.91,249.25999,247.56,247.74001,0.5,0.2,1262900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",246.96001,247.48,246.059998,247.24001,0.43,0.17,1987800,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",245.14999,246.94,246.81,2.93,1.2,2345700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":679,"volume":835,"transactions":9,"vwap":833},"2026-07-01",242.75999,245.27,242.59,243.88,1.45,4815900,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":542,"volume":843,"transactions":9,"vwap":841},"2026-06-30",242.56,243.13,241.88,242.42999,-0.32,4592000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":112,"percent_change":-6,"volume":850,"transactions":9,"vwap":849},"2026-06-29",243.25999,243.67,242.21001,242.75,3817100,{"date":852,"open":853,"high":854,"low":855,"close":830,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":830},"2026-06-26",242.87,244.2,242.32001,-1.65,-0.68,13481600,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-25",244.46001,245.71001,243.2,244.41,3.41,1.41,3719800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",241.32001,242.42,240.020004,241,0.05,0.02,2725800,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-23",240.19,242.13,239.46001,240.95,-2.58,-1.06,1541000,{"date":887,"open":888,"high":889,"low":849,"close":890,"change":891,"percent_change":590,"volume":892,"transactions":9,"vwap":890},"2026-06-22",242.94,243.75999,243.53,1.35,1990100,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":437,"volume":900,"transactions":9,"vwap":898},"2026-06-18",243.070007,243.14999,241.74001,242.17999,1.8,2691500,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":883,"percent_change":884,"volume":907,"transactions":9,"vwap":906},"2026-06-17",243.24001,243.94,239.98,240.38,7200200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":374,"percent_change":449,"volume":914,"transactions":9,"vwap":913},"2026-06-16",244.53,245.50999,242.85001,242.96001,1351600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-15",243.86,244.67,243.48,243.78,1.65,0.68,2004600,{"date":925,"open":926,"high":927,"low":928,"close":880,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":880},"2026-06-12",240.69,243,239.92,2.35,0.98,2083700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",236.82001,240.62,236.22,239.78,4.54,1.93,2506100,{"date":942,"open":943,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-10",237.66,239.27,235.24001,-2.93,-1.23,1611300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":66,"percent_change":147,"volume":955,"transactions":9,"vwap":954},"2026-06-09",238.99001,239.97,234.17,238.17,2160400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":552,"volume":963,"transactions":9,"vwap":961},"2026-06-08",238.19,238.95,237.039993,237.27,0.85,1585500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",239.42,239.77,236.12,236.42,-4.61,-1.91,1924100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-04",239.53,241.35001,239.50999,241.029999,1.73,0.72,1325600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":471,"percent_change":112,"volume":988,"transactions":9,"vwap":987},"2026-06-03",239.17,240.11,238.94,239.3,1478400,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":132,"volume":996,"transactions":9,"vwap":994},"2026-06-02",237.31,239.59,237.10001,239.32001,1.86,1204200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":609,"percent_change":330,"volume":1003,"transactions":9,"vwap":1002},"2026-06-01",236.75999,238.12,236.39,237.46001,2249800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-29",238.48,238.50999,237.72,237.96001,-0.07,-0.03,1628400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":523,"volume":1020,"transactions":9,"vwap":1018},"2026-05-28",237.94,238.88,236.92,238.029999,0.1,1592900,{"date":1022,"open":1023,"high":984,"low":1024,"close":1025,"change":416,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-27",238.75,237.5,237.92999,-0.16,1187200,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":689,"volume":1035,"transactions":9,"vwap":1033},"2026-05-26",237.84,238.57001,237.47,238.3,1.98,1141000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-22",235.87,237.0099945,235.52,236.32001,1.62,0.69,938500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":66,"percent_change":147,"volume":1051,"transactions":9,"vwap":1050},"2026-05-21",232.81,234.88,231.75999,234.7,1662000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":66,"volume":1059,"transactions":9,"vwap":1057},"2026-05-20",232.53999,233.97,231.89999,233.8,2.08,1133900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-19",231.67999,232.97,230.75,231.72,-0.95,-0.41,1131600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":52,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-18",232.64,233.47,231.46001,232.67,0.21,2161700,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-15",233.58,233.62,232.089996,232.17999,-2.99,-1.27,1458300,{"date":1087,"open":1088,"high":1089,"low":1048,"close":1090,"change":650,"percent_change":809,"volume":1091,"transactions":9,"vwap":1090},"2026-05-14",235.25999,236.0099945,235.17,1461500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":650,"percent_change":809,"volume":1098,"transactions":9,"vwap":1097},"2026-05-13",234.37,235.070007,233.3,234.69,955000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":202,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-12",234.080002,234.53999,232.17,234.21001,-0.18,1398900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":38,"percent_change":190,"volume":1113,"transactions":9,"vwap":1112},"2026-05-11",234.59,235.11,234.25999,234.63,1585100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-08",233.19,234.11,232.74001,233.89999,1.88,0.81,1868500,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":201,"volume":1130,"transactions":9,"vwap":1128},"2026-05-07",234.089996,234.17999,231.44,232.020004,-2.46,2312600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-06",233.64999,234.81,233.32001,234.48,2.45,1.06,1275000,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1138,"volume":1146,"transactions":9,"vwap":1144},"2026-05-05",230.75999,232.52,232.029999,2.43,1620400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":427,"volume":1154,"transactions":9,"vwap":1152},"2026-05-04",230.48,231.42999,229.33,229.60001,-1.26,2013500,{"date":1156,"open":1150,"high":1157,"low":1158,"close":1159,"change":573,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-05-01",232.25999,230.78,230.86,-0.17,4360500,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-30",228,231.47,227.61,231.25,4.18,1.84,4360800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":112,"percent_change":-6,"volume":1177,"transactions":9,"vwap":1176},"2026-04-29",227.12,227.37,226.23,227.070007,1356800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":246,"volume":1185,"transactions":9,"vwap":1183},"2026-04-28",227.74001,228.059998,226.49001,227.080002,-0.59,1259000,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":875,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-27",227.63,228.83,227.57001,227.67,0.01,2409600,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":460,"volume":1201,"transactions":9,"vwap":1199},"2026-04-24",228.34,228.53999,227.3,227.64999,0.16,996300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":620,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-23",226.63,227.99001,225.61,227.49001,0.41,2190800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":922,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-22",227.45,227.8,226.070007,226.55,0.3,1033600,{"date":1219,"open":1164,"high":1220,"low":1221,"close":1222,"change":426,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-21",228.46001,225.52,225.87,-0.62,2428200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":107,"volume":1232,"transactions":9,"vwap":1230},"2026-04-20",227.029999,227.78,226.89,227.28999,0.14,1792800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":930,"volume":1240,"transactions":9,"vwap":1238},"2026-04-17",225.74001,228.020004,225.58,227.14999,2.21,1571100,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":668,"percent_change":1208,"volume":1246,"transactions":9,"vwap":1245},"2026-04-16",224,224.98,224.94,2270900,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":352,"percent_change":842,"volume":1253,"transactions":9,"vwap":1252},"2026-04-15",224.64999,224.86,223.25,224.020004,1350400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":23,"volume":1261,"transactions":9,"vwap":1259},"2026-04-14",223.63,224.97,222.84,224.75,1.04,1314700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":995,"percent_change":689,"volume":1268,"transactions":9,"vwap":1267},"2026-04-13",221.2,223.74001,221.19,223.71001,8833200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1184,"volume":1276,"transactions":9,"vwap":1274},"2026-04-10",223.38,223.44,221.63,221.85001,-1.32,1324400,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-09",221.42999,223.64999,221.25999,223.17,1.22,0.55,1681700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1145,"volume":1293,"transactions":9,"vwap":1291},"2026-04-08",220.64999,222.029999,220.17,221.95,5.27,2362100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":460,"percent_change":710,"volume":1300,"transactions":9,"vwap":1299},"2026-04-07",216.21001,216.92999,215.34,216.67999,2065800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-06",215.46001,216.66,215.23,216.61,1.09,0.51,2078400,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-02",212.97,216.44,212.66,215.52,0.58,0.27,2315100,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-01",214.44,215.96001,214.94,1.27,0.59,4947600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-31",211.35001,214.14,210.61,213.67,4.25,2.03,6365000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-30",211.95,212.19,208.66,209.42,-0.63,-0.3,4105700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1129,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-27",211.89999,212.39999,209.63,210.050003,-1.16,3784900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-26",213.73,214.95,212.36,212.50999,-2.36,-1.1,2854800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":52,"volume":1369,"transactions":9,"vwap":1367},"2026-03-25",215.2,215.87,213.64,214.87,1.05,5170600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1043,"percent_change":142,"volume":1376,"transactions":9,"vwap":1375},"2026-03-24",211.77,215.059998,211.57001,213.82001,3165700,{"date":1378,"open":1379,"high":1303,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-23",214,212.73,213.13,1.82,0.86,6005200,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":947,"volume":1392,"transactions":9,"vwap":1390},"2026-03-20",213.8,214.17,210.3,211.31,-2.64,5265700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":542,"volume":1400,"transactions":9,"vwap":1398},"2026-03-19",212.58,215,212.37,213.95,-0.27,3481300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-18",216.22,216.45,214.12,214.22,-2.62,-1.21,3362000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":522,"volume":1417,"transactions":9,"vwap":1415},"2026-03-17",217.0099945,217.8,216.7,216.84,0.23,2426500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1306,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1306},"2026-03-16",216.57001,217.72,216.14,1.87,0.87,4100900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":460,"percent_change":710,"volume":1432,"transactions":9,"vwap":1431},"2026-03-13",215.92999,216.92,214.45,214.74001,3468700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":699,"volume":1440,"transactions":9,"vwap":1438},"2026-03-12",215.8,216.53,214.58,214.67,-2.91,13125100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":257,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-11",217.81,218.28999,216.56,217.58,-0.22,4034200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1343,"volume":1456,"transactions":9,"vwap":1454},"2026-03-10",218.48,220.53,217.61,218.070007,-0.65,4928100,{"date":1458,"open":1459,"high":1460,"low":1387,"close":1461,"change":45,"percent_change":23,"volume":1462,"transactions":9,"vwap":1461},"2026-03-09",215.82001,219.21001,218.72,5549100,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1421,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1421},"2026-03-06",218.11,218.33,216.17999,-2.87,-1.3,5068800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-05",221.83,222.57001,219.10001,220.59,-2.66,-1.19,5216300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1251,"change":930,"percent_change":405,"volume":1485,"transactions":9,"vwap":1251},"2026-03-04",222.89999,223.64,221.53,4053900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-03",221.32001,223.11,218.78,222.27,-2.88,-1.28,6586500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":416,"percent_change":1026,"volume":1501,"transactions":9,"vwap":1500},"2026-03-02",223.78999,225.77,223.46001,225.14999,3796300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1221,"change":1231,"percent_change":107,"volume":1507,"transactions":9,"vwap":1221},"2026-02-27",223.98,225.60001,223.42,3209500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-26",225.23,226.17,223.94,225.38,0.34,0.15,2901900,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":438,"volume":1524,"transactions":9,"vwap":1522},"2026-02-25",225.10001,225.28999,223.67,225.039993,0.65,2175300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":679,"volume":1532,"transactions":9,"vwap":1530},"2026-02-24",223,224.7,222.77,224.39,1.33,2459000,{"date":1534,"open":1528,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-23",225.67,222.34,223.059998,-2.21,-0.98,2684900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1316,"volume":1548,"transactions":9,"vwap":1546},"2026-02-20",223.5,225.42999,223.3,225.27,1.3,4571800,{"date":1550,"open":1265,"high":1551,"low":1552,"close":1553,"change":449,"percent_change":562,"volume":1554,"transactions":9,"vwap":1553},"2026-02-19",224.25999,222.94,223.97,2069300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":640,"percent_change":808,"volume":1561,"transactions":9,"vwap":1560},"2026-02-18",223.60001,224.92,223.14,224.31,3798300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-17",223.49001,224.33,221.72,223.2,-0.51,-0.23,4747200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1267,"change":678,"percent_change":922,"volume":1576,"transactions":9,"vwap":1267},"2026-02-13",222.11,224.72,221.38,4538400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1407,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-12",225.48,226.39,221.97,222.21001,-1.17,4430600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":52,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-11",225.39999,225.89,223.95,224.83,0.22,2049900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-10",224.41,225.22,224.14,224.34,-0.28,-0.12,2713900,{"date":1603,"open":1604,"high":1605,"low":1251,"close":1606,"change":874,"percent_change":875,"volume":1607,"transactions":9,"vwap":1606},"2026-02-09",223.82001,225.089996,224.62,2021200,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-06",221.82001,224.99001,224.57001,3.74,1.69,3410500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-05",221.13,222.070007,219.98,220.83,-1.8,-0.81,3434000,{"date":1626,"open":1627,"high":1272,"low":1628,"close":1629,"change":980,"percent_change":142,"volume":1630,"transactions":9,"vwap":1629},"2026-02-04",222.46001,221.58,222.63,3525400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":522,"volume":1638,"transactions":9,"vwap":1636},"2026-02-03",221.67,223.17999,220.14999,221.91,0.24,3883500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1633,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1633},"2026-02-02",219.32001,221.89,219.039993,1.81,0.82,3085100,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":573,"percent_change":1105,"volume":1653,"transactions":9,"vwap":1652},"2026-01-30",219.44,220.37,218.050003,219.86,5007700,{"date":1655,"open":1656,"high":1279,"low":1657,"close":1658,"change":620,"percent_change":817,"volume":1659,"transactions":9,"vwap":1658},"2026-01-29",220.72,218.42,220.25,5443000,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":459,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-28",219.36,220.059998,218.75,219.31,0.09,2189500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1192,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-27",218.89,219.33,218.46001,219.12,0,1610700,{"date":1677,"open":1678,"high":1679,"low":1664,"close":1680,"change":1681,"percent_change":438,"volume":1682,"transactions":9,"vwap":1680},"2026-01-26",218.91,219.46001,219.11,0.63,3368200,{"date":1684,"open":1685,"high":1686,"low":1413,"close":1451,"change":947,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1451},"2026-01-23",219.24001,219.35001,-0.56,2979700,{"date":1690,"open":1691,"high":1656,"low":1692,"close":1693,"change":1316,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-22",219.97,219.3,219.71001,0.26,2718100,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-21",216.86,219.78999,219.13,3.19,1.48,4476500,{"date":1705,"open":1304,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-20",217.86,215.56,215.94,-3.05,-1.39,6650800,{"date":1713,"open":1686,"high":1693,"low":1714,"close":1715,"change":330,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-16",218.60001,218.99001,-0.1,3769500,{"date":1719,"open":1678,"high":1652,"low":1720,"close":1721,"change":746,"percent_change":127,"volume":1722,"transactions":9,"vwap":1721},"2026-01-15",218.67999,219.2,3834500,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1121,"percent_change":756,"volume":1729,"transactions":9,"vwap":1728},"2026-01-14",217.2,218.39999,217.059998,218.32001,5267700,{"date":1731,"open":1732,"high":1733,"low":1429,"close":1734,"change":330,"percent_change":1716,"volume":1735,"transactions":9,"vwap":1734},"2026-01-13",218.17999,218.50999,217.50999,4156500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1421,"change":191,"percent_change":107,"volume":1741,"transactions":9,"vwap":1421},"2026-01-12",216.81,217.85001,216.35001,4780200,{"date":1743,"open":1436,"high":1744,"low":1436,"close":1745,"change":834,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-09",217.89,217.59,0.67,3172400,{"date":1749,"open":1750,"high":1306,"low":1751,"close":1422,"change":1752,"percent_change":689,"volume":1753,"transactions":9,"vwap":1422},"2026-01-08",214.34,214.19,1.79,3782000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":800,"volume":1761,"transactions":9,"vwap":1759},"2026-01-07",216.39999,216.78999,214.17999,214.35001,-2.22,2843300,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1420,"change":1766,"percent_change":755,"volume":1767,"transactions":9,"vwap":1420},"2026-01-06",214.46001,216.78,1.95,2796700,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":629,"percent_change":22,"volume":1773,"transactions":9,"vwap":1772},"2026-01-05",212.81,215.14999,214.62,9013300,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":995,"percent_change":746,"volume":1780,"transactions":9,"vwap":1779},"2026-01-02",211.020004,212.41,210.16,212.2,6475900,{"date":1782,"open":1783,"high":1338,"low":1784,"close":1785,"change":1786,"percent_change":224,"volume":1787,"transactions":9,"vwap":1785},"2025-12-31",211.87,210.28,210.34,-1.6,2407300,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1716,"percent_change":470,"volume":1794,"transactions":9,"vwap":1793},"2025-12-30",212.14999,212.35001,211.75999,211.94,2236800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1067,"percent_change":610,"volume":1801,"transactions":9,"vwap":1800},"2025-12-29",212.12,212.67,211.67999,212.039993,5821400,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1716,"percent_change":470,"volume":1808,"transactions":9,"vwap":1807},"2025-12-26",212.46001,212.62,211.82001,212.45,3532700,{"date":1810,"open":1372,"high":1811,"low":1812,"close":1813,"change":620,"percent_change":405,"volume":1814,"transactions":9,"vwap":1813},"2025-12-24",212.78,211.56,212.55,1466300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":191,"percent_change":107,"volume":1821,"transactions":9,"vwap":1820},"2025-12-23",211.2,211.84,211.12,211.61,2134600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-22",210.55,211.64,210.50999,211.48,1.6,0.76,5018900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1645,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-19",209.19,210.59,209.12,209.88,0.39,5295800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1208,"percent_change":809,"volume":1845,"transactions":9,"vwap":1844},"2025-12-18",209.83,210.66,208.63,209.059998,4996200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":385,"percent_change":842,"volume":1852,"transactions":9,"vwap":1851},"2025-12-17",209.67,210.39,208.50999,208.64999,5250400,{"date":1854,"open":1855,"high":1817,"low":1340,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-16",210.95,209.32001,-2.78,-1.31,5355700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":190,"percent_change":1515,"volume":1866,"transactions":9,"vwap":1865},"2025-12-15",212.71001,212.86,211.27,212.10001,5334200,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":884,"percent_change":609,"volume":1873,"transactions":9,"vwap":1872},"2025-12-12",213.36,213.53,211.22,211.78999,5654700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-11",211.42,213,211.39999,212.85001,1.36,0.64,5045400,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-10",208.8,211.92,208.64,211.49001,2.85,1.37,5636800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1887,"change":257,"percent_change":1569,"volume":1897,"transactions":9,"vwap":1887},"2025-12-09",209.22,210.17,208.60001,3068400,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":699,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-08",210.57001,208.83,209.13,-0.64,4095300,{"date":1906,"open":1826,"high":1907,"low":1784,"close":1908,"change":1416,"percent_change":522,"volume":1909,"transactions":9,"vwap":1908},"2025-12-05",211.41,210.47,7183400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-04",210.38,210.67999,209.69,210.24001,-0.09,-0.04,3881000,{"date":1920,"open":1340,"high":1921,"low":1340,"close":1922,"change":1923,"percent_change":755,"volume":1924,"transactions":9,"vwap":1922},"2025-12-03",210.49001,210.33,1.9,3289500,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1600,"percent_change":563,"volume":1931,"transactions":9,"vwap":1930},"2025-12-02",208.98,209.14999,207.86,208.42999,3466800,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":736,"percent_change":857,"volume":1938,"transactions":9,"vwap":1937},"2025-12-01",208.85001,209.97,208.41,208.55,3469000,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":678,"percent_change":980,"volume":1945,"transactions":9,"vwap":1944},"2025-11-28",208.94,210.17999,208.71001,209.98,4427200,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1283,"percent_change":1325,"volume":1951,"transactions":9,"vwap":1950},"2025-11-26",207.36,209.21001,208.48,2659700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1880,"volume":1959,"transactions":9,"vwap":1957},"2025-11-25",205,207.52,204.8,207.25999,2.78,3997500,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":589,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-11-24",203.64,204.91,202.99001,204.48,0.71,3964300,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-21",201.020004,204.12,200.61,203.039993,3.1,1.55,7159600,{"date":1978,"open":1971,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":884,"volume":1983,"transactions":9,"vwap":1981},"2025-11-20",204.85001,199.78999,199.94,-2.14,9120700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1600,"volume":1991,"transactions":9,"vwap":1989},"2025-11-19",202.38,203.17,201.2,202.080002,-0.25,4369600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1990,"percent_change":1600,"volume":1998,"transactions":9,"vwap":1997},"2025-11-18",201.92,203.58,201.17,202.33,8633800,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1538,"percent_change":72,"volume":2005,"transactions":9,"vwap":2004},"2025-11-17",204.78,205.3,201.91,202.58,5512200,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":857,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-14",204.21001,205.78999,203.72,204.78999,-0.33,5406400,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":799,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-11-13",207.42,207.92999,205.2,205.47,-1.22,4589200,{"date":2023,"open":2024,"high":1340,"low":2025,"close":2026,"change":1829,"percent_change":756,"volume":2027,"transactions":9,"vwap":2026},"2025-11-12",207.62,207.55,208.0099945,2363800,{"date":2029,"open":2030,"high":2025,"low":2031,"close":2032,"change":2033,"percent_change":922,"volume":2034,"transactions":9,"vwap":2032},"2025-11-11",206,205.98,207.25,1.4,2487200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":279,"volume":2042,"transactions":9,"vwap":2040},"2025-11-10",205.31,206.28999,204.25,205.85001,1.43,3404900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1523,"volume":2050,"transactions":9,"vwap":2048},"2025-11-07",202.69,204.49001,202.050003,204.42,1.32,5022300,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-06",204.020004,204.72,202.77,203.10001,-1.09,-0.53,4628000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2049,"percent_change":1523,"volume":2066,"transactions":9,"vwap":2065},"2025-11-05",202.98,204.77,202.75999,204.19,2756000,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1478,"percent_change":364,"volume":2073,"transactions":9,"vwap":2072},"2025-11-04",202.5,203.59,202.12,202.87,4260100,{"date":2075,"open":2054,"high":2054,"low":2076,"close":2077,"change":1568,"percent_change":1990,"volume":2078,"transactions":9,"vwap":2077},"2025-11-03",202.39,204.059998,2785500,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":147,"volume":2086,"transactions":9,"vwap":2084},"2025-10-31",203.97,205.12,203.49001,204.57001,0.77,3684300,{"date":2088,"open":2089,"high":2040,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-30",203.96001,203.69,203.8,-0.93,-0.45,3998100,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":245,"volume":2102,"transactions":9,"vwap":2100},"2025-10-29",205.69,206.16,203.89,204.73,-1.37,4421500,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":385,"volume":2109,"transactions":9,"vwap":2107},"2025-10-28",207.44,205.99001,206.10001,-1.4,2568500,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":826,"percent_change":1316,"volume":2116,"transactions":9,"vwap":2115},"2025-10-27",207.28999,207.58,206.82001,207.5,1870800,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1325,"volume":2124,"transactions":9,"vwap":2122},"2025-10-24",206.38,206.87,206.21001,206.3,1.21,1984600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1383,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-23",204.52,205.34,204.029999,205.089996,0.42,2381200,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1067,"volume":2140,"transactions":9,"vwap":2138},"2025-10-22",205.050003,205.17,203.35001,204.23,-0.85,4321100,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":818,"percent_change":709,"volume":2147,"transactions":9,"vwap":2146},"2025-10-21",204.89,205.74001,204.53,205.080002,2930100,{"date":2149,"open":2150,"high":2082,"low":2151,"close":1963,"change":2152,"percent_change":89,"volume":2153,"transactions":9,"vwap":1963},"2025-10-20",203.71001,203.67999,2.07,2816100,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":45,"percent_change":808,"volume":2160,"transactions":9,"vwap":2159},"2025-10-17",201.89999,203.23,201.67,202.84,9309200,{"date":2162,"open":2163,"high":2145,"low":1996,"close":2164,"change":2165,"percent_change":502,"volume":2166,"transactions":9,"vwap":2164},"2025-10-16",204.28,201.84,-2.03,11648600,{"date":2168,"open":2129,"high":2169,"low":2170,"close":2171,"change":437,"percent_change":756,"volume":2172,"transactions":9,"vwap":2171},"2025-10-15",205.25,202.17999,203.87,2625300,{"date":2174,"open":2175,"high":1971,"low":2176,"close":2177,"change":1975,"percent_change":2085,"volume":2178,"transactions":9,"vwap":2177},"2025-10-14",200.27,200,203.12,3274000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-13",200.86,202.070007,200.53,201.57001,2.13,1.07,2099700,{"date":2189,"open":2190,"high":2191,"low":26,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-10",204.0099945,204.59,199.44,-4.26,-2.09,4633400,{"date":2197,"open":2018,"high":2198,"low":2199,"close":2200,"change":256,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-10-09",205.45,203.31,203.7,-0.61,1890100,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1208,"percent_change":809,"volume":2209,"transactions":9,"vwap":2208},"2025-10-08",205.029999,205.42,203.92999,204.95,1770700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":857,"percent_change":2012,"volume":2216,"transactions":9,"vwap":2215},"2025-10-07",205.59,205.88,204.11,204.53999,1989300,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1694,"percent_change":191,"volume":2223,"transactions":9,"vwap":2222},"2025-10-06",205.81,205.89,204.7,205.22,2333200,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":66,"percent_change":405,"volume":2230,"transactions":9,"vwap":2229},"2025-10-03",204.36,206.0099945,204.28999,204.96001,1997000,{"date":2232,"open":2091,"high":2233,"low":2234,"close":2077,"change":459,"percent_change":1666,"volume":2235,"transactions":9,"vwap":2077},"2025-10-02",204.38,203.14,1780200,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2171,"change":2240,"percent_change":1231,"volume":2241,"transactions":9,"vwap":2171},"2025-10-01",203.059998,204.14,0.28,2283100,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2070,"change":756,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2070},"2025-09-30",202.92999,203.78,202.19,0.18,3362600,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1637,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-09-29",203.61,203.85001,202.60001,203.22,0.12,1874500,{"date":2258,"open":2259,"high":2260,"low":2156,"close":2062,"change":1614,"percent_change":689,"volume":2261,"transactions":9,"vwap":2062},"2025-09-26",201.94,203.21001,2301800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-09-25",201.78999,201.86,200.53999,201.28999,-0.94,-0.46,2108900,{"date":2272,"open":2273,"high":2254,"low":2071,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-09-24",202.91,202.23,-0.4,-0.2,1494900,{"date":2279,"open":2280,"high":2207,"low":2281,"close":2282,"change":1515,"percent_change":460,"volume":2283,"transactions":9,"vwap":2282},"2025-09-23",202.74001,202.37,202.63,6067600,{"date":2285,"open":2182,"high":2286,"low":2264,"close":2287,"change":353,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-09-22",202.81,202.48,-0.14,2211400,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2055,"change":449,"percent_change":1160,"volume":2294,"transactions":9,"vwap":2055},"2025-09-19",203.47,202.089996,2658600,{"date":2296,"open":2004,"high":2297,"low":2298,"close":2299,"change":89,"percent_change":808,"volume":2300,"transactions":9,"vwap":2299},"2025-09-18",203.57001,202.13,203.11,1814700,{"date":2302,"open":2303,"high":2150,"low":2181,"close":2293,"change":679,"percent_change":1216,"volume":2304,"transactions":9,"vwap":2293},"2025-09-17",201.75,1953800,{"date":2306,"open":2307,"high":2298,"low":2308,"close":2309,"change":884,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-09-16",201.96001,200.92999,201.49001,-0.52,1907400,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":331,"percent_change":1917,"volume":2318,"transactions":9,"vwap":2317},"2025-09-15",203.13,203.50999,202.36,202.55,5265600,{"date":2320,"open":2083,"high":2321,"low":2322,"close":2282,"change":947,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2282},"2025-09-12",203.84,202.52,-0.6,1809400,{"date":2326,"open":2327,"high":2053,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-11",201.46001,201.31,203.86,2.63,1.31,2882100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1568,"percent_change":1990,"volume":2339,"transactions":9,"vwap":2338},"2025-09-10",201.63,202.16,200.67,201.23,2872300,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1416,"percent_change":522,"volume":2346,"transactions":9,"vwap":2345},"2025-09-09",201.19,202.020004,201.13,201.74001,2516300,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":331,"percent_change":1917,"volume":2352,"transactions":9,"vwap":2351},"2025-09-08",201.64999,200.39999,201.50999,2428900,{"date":2354,"open":2274,"high":2177,"low":2355,"close":2356,"change":609,"percent_change":1990,"volume":2357,"transactions":9,"vwap":2356},"2025-09-05",200.63,201.59,2822800,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2293,"change":2363,"percent_change":1645,"volume":2364,"transactions":9,"vwap":2293},"2025-09-04",200.7,202.11,200.21001,1.64,2165800,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":562,"percent_change":1010,"volume":2371,"transactions":9,"vwap":2370},"2025-09-03",200.58,201.050003,199.46001,200.45,1816600,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":800,"percent_change":1568,"volume":2378,"transactions":9,"vwap":2377},"2025-09-02",200.14999,200.62,199.13,200.60001,3446200,{"date":2380,"open":2381,"high":2170,"low":2382,"close":2335,"change":710,"percent_change":1192,"volume":2383,"transactions":9,"vwap":2335},"2025-08-29",201.41,200.99001,2161000,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1666,"percent_change":523,"volume":2390,"transactions":9,"vwap":2389},"2025-08-28",201.66,201.81,200.84,201.60001,2299800,{"date":2392,"open":2393,"high":2345,"low":2394,"close":2351,"change":38,"percent_change":552,"volume":2395,"transactions":9,"vwap":2351},"2025-08-27",200.56,200.5,2075800,{"date":2397,"open":2398,"high":2399,"low":2176,"close":2400,"change":756,"percent_change":2247,"volume":2401,"transactions":9,"vwap":2400},"2025-08-26",200.16,200.95,200.78,1773700,{"date":2403,"open":2404,"high":2335,"low":2405,"close":2406,"change":2407,"percent_change":385,"volume":2408,"transactions":9,"vwap":2406},"2025-08-25",201.39,200.35001,200.41,-1.36,3039200,{"date":2410,"open":26,"high":2246,"low":26,"close":2411,"change":2412,"percent_change":1614,"volume":2413,"transactions":9,"vwap":2411},"2025-08-22",201.77,3.36,2653700,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":320,"percent_change":416,"volume":2420,"transactions":9,"vwap":2419},"2025-08-21",198.49001,198.92,197.77,198.41,2194600,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":809,"percent_change":1019,"volume":2427,"transactions":9,"vwap":2426},"2025-08-20",199.059998,199.52,198.33,199.14999,2717400,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2432,"change":1881,"percent_change":142,"volume":2433,"transactions":9,"vwap":2432},"2025-08-19",198.31,199.72,198.95,1815900,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2430,"change":875,"percent_change":1192,"volume":2439,"transactions":9,"vwap":2430},"2025-08-18",198.28999,198.69,197.98,1896500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2436,"change":416,"percent_change":610,"volume":2445,"transactions":9,"vwap":2436},"2025-08-15",199.16,199.25,198.21001,1596800,{"date":2447,"open":2444,"high":2448,"low":2449,"close":2450,"change":364,"percent_change":353,"volume":2451,"transactions":9,"vwap":2450},"2025-08-14",198.82001,197.64999,198.66,1968400,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1766,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-08-13",197.81,199.31,197.69,199.24001,0.99,1924800,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-08-12",195.75999,197.38,195.67,197.28999,2.14,1.1,1342600,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1568,"percent_change":246,"volume":2475,"transactions":9,"vwap":2474},"2025-08-11",196.059998,196.45,194.8,195.14999,1122700,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2458,"percent_change":1308,"volume":2482,"transactions":9,"vwap":2481},"2025-08-08",195.23,196.089996,195.020004,195.66,853900,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":875,"percent_change":1192,"volume":2489,"transactions":9,"vwap":2488},"2025-08-07",195.67999,196.14,194.020004,194.67,1662300,{"date":2491,"open":2492,"high":2474,"low":2493,"close":2494,"change":874,"percent_change":710,"volume":2495,"transactions":9,"vwap":2494},"2025-08-06",194.87,194.070007,194.64999,1332700,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":330,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-08-05",194.89999,195.3,193.8,194.60001,-0.11,1312900,{"date":2505,"open":2506,"high":2492,"low":2507,"close":2508,"change":2509,"percent_change":1138,"volume":2510,"transactions":9,"vwap":2508},"2025-08-04",193.57001,193.41,194.81,2.05,1909400,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1477,"percent_change":2407,"volume":2517,"transactions":9,"vwap":2516},"2025-08-01",193.75999,193.82001,191.64,192.75999,3357700,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":856,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-07-31",196.44,197.49001,194.98,195.42,-0.84,3601300,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1539,"percent_change":257,"volume":2532,"transactions":9,"vwap":2531},"2025-07-30",198.3,198.56,196.19,197.070007,2657400,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":562,"percent_change":331,"volume":2539,"transactions":9,"vwap":2538},"2025-07-29",198.50999,198.62,197.7,198.050003,2117600,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":448,"percent_change":290,"volume":2545,"transactions":9,"vwap":2544},"2025-07-28",199.21001,197.92,198.2,2342800,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1829,"percent_change":147,"volume":2552,"transactions":9,"vwap":2551},"2025-07-25",198.53999,199.22,197.85001,199.080002,2740000,{"date":2554,"open":2555,"high":2556,"low":2528,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-07-24",198.72,199.28999,198.32001,-0.71,-0.36,2992200,{"date":2562,"open":2444,"high":2563,"low":2564,"close":2563,"change":2565,"percent_change":2085,"volume":2566,"transactions":9,"vwap":2563},"2025-07-23",199.029999,197.92999,1.53,3042400,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2571,"change":2572,"percent_change":962,"volume":2573,"transactions":9,"vwap":2571},"2025-07-22",195.89,197.67999,197.5,1.67,1699500,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":470,"percent_change":1011,"volume":2580,"transactions":9,"vwap":2579},"2025-07-21",196.49001,197.10001,195.74001,195.83,1844800,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":542,"percent_change":1010,"volume":2587,"transactions":9,"vwap":2586},"2025-07-18",196.67,196.73,195.46001,195.88,1282400,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":59,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-07-17",194.66,196.2,194.61,196.0099945,0.61,4140200,{"date":2597,"open":2494,"high":2598,"low":2599,"close":2600,"change":1043,"percent_change":552,"volume":2601,"transactions":9,"vwap":2600},"2025-07-16",195.059998,192.87,194.82001,3168700,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":1084,"volume":2609,"transactions":9,"vwap":2607},"2025-07-15",196.7,196.88,194.080002,194.13,-2.5,2119700,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":818,"volume":2617,"transactions":9,"vwap":2615},"2025-07-14",196.13,196.71001,195.69,196.63,0.33,1454000,{"date":2619,"open":2620,"high":2621,"low":2485,"close":2622,"change":2623,"percent_change":2058,"volume":2624,"transactions":9,"vwap":2622},"2025-07-11",196.31,196.69,196.3,-1.04,1233100,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":1284,"volume":2632,"transactions":9,"vwap":2630},"2025-07-10",196.28,197.78,195.89999,197.34,1.08,1184500,{"date":2634,"open":2576,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2240,"volume":2639,"transactions":9,"vwap":2637},"2025-07-09",196.52,195.25999,196.25999,0.54,1334300,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":1026,"percent_change":331,"volume":2646,"transactions":9,"vwap":2645},"2025-07-08",195.82001,196.37,195.50999,195.72,1655900,{"date":2648,"open":2649,"high":2650,"low":2498,"close":2586,"change":2651,"percent_change":267,"volume":2652,"transactions":9,"vwap":2586},"2025-07-07",196.92999,197.25999,-1.53,2110900,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":89,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-07-03",196.81,197.71001,196.46001,197.41,0.52,1112200,{"date":2662,"open":2663,"high":2520,"low":2664,"close":2665,"change":552,"percent_change":2247,"volume":2666,"transactions":9,"vwap":2665},"2025-07-02",195.96001,195.33,196.39,2172000,{"date":2668,"open":2487,"high":2669,"low":2670,"close":2671,"change":899,"percent_change":551,"volume":2672,"transactions":9,"vwap":2671},"2025-07-01",196.53999,194,196.029999,3812600,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1383,"percent_change":405,"volume":2679,"transactions":9,"vwap":2678},"2025-06-30",194.029999,194.5,193.35001,194.23,3622200,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":1317,"volume":2687,"transactions":9,"vwap":2685},"2025-06-27",193.11,194.42999,192.63,193.37,0.53,5873100,{"date":2689,"open":2690,"high":2691,"low":2690,"close":2692,"change":1880,"percent_change":1966,"volume":2693,"transactions":9,"vwap":2692},"2025-06-26",191.92,193.0099945,192.84,1255800,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2057,"percent_change":737,"volume":2700,"transactions":9,"vwap":2699},"2025-06-25",192.44,192.53999,191.25,191.48,1972600,{"date":2702,"open":2515,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-06-24",192.99001,191.46001,192.57001,1.58,0.83,1554200,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2707,"volume":2716,"transactions":9,"vwap":2714},"2025-06-23",189.75,191.13,188.55,190.99001,1.57,2061700,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":438,"percent_change":1515,"volume":2723,"transactions":9,"vwap":2722},"2025-06-20",189.92999,190.33,189.070007,189.42,1514600,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":552,"percent_change":459,"volume":2730,"transactions":9,"vwap":2729},"2025-06-18",189.14999,190.32001,188.67999,189.13,1900300,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":374,"volume":2738,"transactions":9,"vwap":2736},"2025-06-17",189.71001,190.089996,188.60001,188.77,-1.57,1850000,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1308,"percent_change":1317,"volume":2745,"transactions":9,"vwap":2744},"2025-06-16",190.14999,191.24001,189.84,190.34,5833600,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":971,"percent_change":502,"volume":2752,"transactions":9,"vwap":2751},"2025-06-13",190.53999,191.41,189.38,189.83,2226100,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":405,"percent_change":1416,"volume":2759,"transactions":9,"vwap":2758},"2025-06-12",190.7,191.75,190.23,191.74001,2029100,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":1990,"percent_change":542,"volume":2766,"transactions":9,"vwap":2765},"2025-06-11",191.8,192.0099945,190.67999,191.3,1648100,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":980,"percent_change":147,"volume":2773,"transactions":9,"vwap":2772},"2025-06-10",191.080002,191.86,190.94,191.55,2102800,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":460,"percent_change":523,"volume":2780,"transactions":9,"vwap":2779},"2025-06-09",191.12,191.62,190.2,190.83,2505100,{"date":2782,"open":2720,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":930,"volume":2787,"transactions":9,"vwap":2785},"2025-06-06",191.14,190.070007,190.75999,1.85,1447400,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2559,"percent_change":610,"volume":2794,"transactions":9,"vwap":2793},"2025-06-05",189.63,189.81,188.39,188.91,1877000,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":320,"percent_change":573,"volume":2801,"transactions":9,"vwap":2800},"2025-06-04",190.31,190.44,189.25999,189.27,1348100,{"date":2803,"open":2804,"high":2778,"low":2805,"close":2806,"change":2467,"percent_change":1316,"volume":2807,"transactions":9,"vwap":2806},"2025-06-03",188.75,188.19,190.0099945,1737100,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2793,"change":438,"percent_change":1515,"volume":2813,"transactions":9,"vwap":2793},"2025-06-02",188.28999,188.96001,186.64,3702200,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2255,"percent_change":107,"volume":2820,"transactions":9,"vwap":2819},"2025-05-30",187.92999,189.17,187.11,188.62,3602100,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":279,"percent_change":756,"volume":2827,"transactions":9,"vwap":2826},"2025-05-29",188.50999,188.63,186.94,188.5,3228000,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-05-28",189.22,189.42999,187.53999,187.8,-1.52,-0.8,2495700,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2840,"change":2842,"percent_change":2363,"volume":2843,"transactions":9,"vwap":2840},"2025-05-27",188.029999,189.32001,187.25999,3.05,3682600,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":573,"percent_change":330,"volume":2850,"transactions":9,"vwap":2849},"2025-05-23",184.91,186.73,184.69,186.27,2223400,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2058,"percent_change":1599,"volume":2857,"transactions":9,"vwap":2856},"2025-05-22",186.82001,187.57001,185.67,186.66,2925500,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-05-21",189.66,189.95,187.12,187.19,-3.79,-1.98,2162700,{"date":2868,"open":2869,"high":2699,"low":2870,"close":2871,"change":842,"percent_change":1160,"volume":2872,"transactions":9,"vwap":2871},"2025-05-20",190.96001,190.25,190.98,1552100,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2765,"change":1075,"percent_change":522,"volume":2878,"transactions":9,"vwap":2765},"2025-05-19",189.73,191.47,189.53,2570600,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2882,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2882},"2025-05-16",189.16,191.089996,188.82001,1.83,0.97,1908300,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2799,"change":1923,"percent_change":102,"volume":2892,"transactions":9,"vwap":2799},"2025-05-15",187.17,189.36,187,3638200,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":1153,"percent_change":385,"volume":2899,"transactions":9,"vwap":2898},"2025-05-14",188.57001,188.74001,187.070007,187.36,1740400,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2819,"change":2012,"percent_change":1160,"volume":2905,"transactions":9,"vwap":2819},"2025-05-13",188.95,189.49001,188.49001,2227500,{"date":2907,"open":2721,"high":2908,"low":2909,"close":2902,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2902},"2025-05-12",189.23,187.89,3.9,2.11,3788700,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":1917,"percent_change":471,"volume":2919,"transactions":9,"vwap":2918},"2025-05-09",185.50999,185.75999,184.61,185.050003,2030100,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":826,"percent_change":1523,"volume":2926,"transactions":9,"vwap":2925},"2025-05-08",185,186.88,184.47,185.089996,3225700,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2885,"percent_change":2686,"volume":2933,"transactions":9,"vwap":2932},"2025-05-07",183.62,184.75999,183.020004,183.89,1436200,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":1455,"volume":2941,"transactions":9,"vwap":2939},"2025-05-06",182.86,184.2,182.36,182.92,-1.2,1211700,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":267,"percent_change":202,"volume":2948,"transactions":9,"vwap":2947},"2025-05-05",183.75999,185.059998,183.25,184.12,2321100,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2565,"volume":2956,"transactions":9,"vwap":2954},"2025-05-02",184.11,185.39999,183.64999,184.89999,2.79,1707200,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":1026,"percent_change":1916,"volume":2963,"transactions":9,"vwap":2962},"2025-05-01",182.14,183.5,181.28999,182.11,1483000,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":809,"percent_change":522,"volume":2970,"transactions":9,"vwap":2969},"2025-04-30",180.89,182.75,178.62,182.27,1664000,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":89,"percent_change":590,"volume":2977,"transactions":9,"vwap":2976},"2025-04-29",180.53999,182.5,180.31,182.070007,1741800,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":1514,"volume":2985,"transactions":9,"vwap":2983},"2025-04-28",180.83,181.89,179.50999,181.050003,0.62,1509900,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":330,"volume":2993,"transactions":9,"vwap":2991},"2025-04-25",180.23,180.57001,179.029999,180.42999,-0.38,1236400,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":1547,"volume":3001,"transactions":9,"vwap":2999},"2025-04-24",178.53,181.14,177.87,180.81,2.32,1558200,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":2707,"volume":3009,"transactions":9,"vwap":3007},"2025-04-23",180,182,177.96001,178.49001,1.47,2559400,{"date":180,"open":3011,"high":3012,"low":176,"close":3013,"change":3014,"percent_change":1547,"volume":3015,"transactions":9,"vwap":3013},174.75,177.35001,177.020004,2.27,1835200]