[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PM":3,"homepage-market-summary":26,"stock-historical-PM":168},{"ticker":4,"date":5,"profile":6,"quote":11},"PM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Philip Morris International Inc.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},188.18,193.12,186.89,190.82,-2.64,-1.38,3563567.498168,58352,188.2434,207.76,32.040001,5793139.514325181,88.9,4666,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"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",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},142.11,5481754,2000840373.841294,16.03,"2025-04-21",[179,180,189,200,211,222,233,243,254,265,275,284,295,306,317,328,339,350,360,371,382,391,402,412,423,432,441,452,462,473,483,494,505,515,526,537,546,557,567,578,587,597,607,618,628,639,650,659,669,678,688,699,708,719,728,737,746,755,764,773,782,790,799,808,817,826,833,842,851,859,866,875,883,892,900,908,915,923,931,940,947,956,965,974,983,991,1000,1008,1017,1026,1033,1040,1048,1057,1063,1069,1078,1084,1092,1100,1109,1118,1126,1135,1144,1153,1160,1169,1177,1185,1194,1203,1211,1220,1229,1237,1245,1252,1260,1269,1278,1285,1292,1300,1308,1317,1325,1334,1340,1347,1355,1363,1370,1377,1385,1393,1402,1410,1419,1426,1432,1441,1450,1458,1467,1474,1482,1491,1499,1507,1515,1522,1530,1536,1544,1553,1560,1566,1573,1581,1589,1597,1606,1613,1620,1627,1635,1643,1650,1657,1664,1670,1678,1685,1693,1701,1708,1716,1723,1730,1739,1747,1756,1763,1771,1779,1785,1792,1800,1809,1817,1824,1829,1836,1843,1852,1860,1869,1875,1883,1890,1899,1907,1915,1923,1931,1939,1947,1954,1961,1969,1972,1979,1988,1997,2004,2010,2016,2023,2030,2037,2043,2047,2056,2063,2072,2080,2087,2096,2102,2109,2118,2127,2135,2143,2149,2156,2162,2171,2179,2186,2194,2202,2208,2216,2222,2230,2237,2243,2248,2256,2264,2272,2280,2288,2293,2298,2302,2309,2317,2325,2333,2341,2350,2356,2363,2371,2379,2385,2393,2398,2406,2413,2419,2427,2433,2440,2447,2455,2461,2469,2476,2484,2491,2497,2503,2510,2516,2522,2531,2538,2545,2551,2557,2564,2570,2574,2582,2589,2595,2602,2608,2616,2622,2627,2636,2643,2651,2657,2664,2671,2679,2685,2693,2697,2706,2713,2718,2726,2733,2740,2745,2753,2759,2766,2772,2778,2786,2790,2798,2807,2814,2820,2826,2832,2840,2847,2854,2861,2867,2873,2879,2885,2892,2896,2904,2910,2917,2925,2930,2937,2942,2948,2955,2961,2967,2974,2981,2987,2995,3003,3010,3015,3022,3029],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":181,"open":182,"high":183,"low":15,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",195,195.22,-3.08,-1.59,4355738.94337,59253,191.6424,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",191.95,194.01,191.0001,193.9,0.14,0.07,3602528.904504,43887,192.8963,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",190.56,194.02,189.69,193.76,3.28,1.72,4094837.404521,59334,193.1029,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",190.55,190.988,187.31,190.48,-1.02,-0.53,3899377.219695,48893,189.8215,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",192.41,194.71,191.14,191.5,0.66,0.35,3151326.718868,47386,192.1086,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":141,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",190.05,193,188.55,190.84,0.32,7309939.80626,66087,190.7158,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",188.46,191.953,186.695,190.23,2.75,1.47,7812693.561969,52550,190.1551,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",188,188.48,185.84,187.48,-1.14,-0.6,5695263.435003,59717,187.4091,{"date":266,"open":256,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",191,186.56,188.62,-1.86,-0.98,7805677.560962,54805,188.7453,{"date":276,"open":277,"high":277,"low":278,"close":216,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",192.795,188.695,-1.23,-0.64,3013047.04694,47389,190.2359,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",192.42,195.49,191.54,191.71,-2.4,-1.24,2931094.657303,46367,192.6247,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",192.91,195.225,190.794,194.11,-0.75,-0.38,4152286.390949,64063,193.7569,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",195.19,195.35,192.85,194.86,3.8,1.99,2868187.614262,54353,194.3364,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",191.34,194.82,190.555,191.06,1.29,0.68,5382375.459313,69090,192.2381,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",188.61,192.445,188.4158,189.77,4.06,2.19,4662622.200921,67043,189.8439,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",185.5,186.28,181.55,185.71,0.98,0.53,3953393.359257,58864,185.1243,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",181.01,187.36,184.73,2.2,1.21,4832946.073997,69900,185.2517,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",185.03,185.9711,182.23,182.53,-3.64,-1.96,3155744.538324,53528,183.2826,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",188.65,189.085,186.065,186.17,-1.77,-0.94,2758990.763055,46023,187.272,{"date":383,"open":353,"high":384,"low":385,"close":386,"change":387,"percent_change":167,"volume":388,"transactions":389,"vwap":390},"2026-09-02",189.21,184.75,187.94,0.79,2902474.84879,51163,187.7943,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",190.35,192.3709,187.07,187.15,-0.15,-0.08,4134735.405654,59925,188.79,{"date":403,"open":404,"high":267,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",190.78,186.99,187.3,-4.59,-2.39,4014827.11727,52540,188.056,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",191.15,192.8528,190.2,191.89,1.41,0.74,3816884.572209,38541,191.8697,{"date":424,"open":417,"high":425,"low":426,"close":216,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",193.635,190.16,-3.62,-1.87,3979311.368722,54582,191.5237,{"date":433,"open":182,"high":434,"low":435,"close":436,"change":153,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",196.66,192.6343,194.1,0.09,4583957.002227,60605,194.5534,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",190.87,194.18,189.66,193.92,2.46,1.28,2717460.639151,48966,193.0751,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":207,"volume":459,"transactions":460,"vwap":461},"2026-08-24",190.24,193.47,189.1701,191.46,3.23,4682953.502566,50243,191.4311,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",190.97,191.09,187.99,188.23,-3.29,-1.72,4092861.967495,53192,189.0777,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",188.83,194.26,191.52,1.59,0.84,4008063.650091,57259,191.9681,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",188.71,190.5,186.8054,189.93,2.31,1.23,4099027.770183,53766,189.0453,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",187.03,188.87,186.01,187.62,3.1,1.68,6954447.809995,78764,187.6619,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":184,"volume":512,"transactions":513,"vwap":514},"2026-08-17",188.57,189.345,184.28,184.52,-5.87,5706988.6561,56662,186.193,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",188.95,191.1,187.63,190.39,1.48,0.78,4305746.512008,57121,189.9604,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",187.93,191.435,187.2,188.91,2.72,1.46,3115470.164639,50965,189.2641,{"date":538,"open":509,"high":539,"low":540,"close":541,"change":112,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",187,184.0221,186.19,-0.02,3539554.911685,44664,186.0705,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",185.11,187.2951,184.71,186.22,0.22,0.12,3450817.485588,47574,186.1859,{"date":558,"open":256,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",188.6,185.01,186,-3.57,-1.88,3001754.356229,52392,186.2075,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",187.28,190.17,186.51,189.57,1.52,0.81,4253570.639872,54663,189.308,{"date":579,"open":414,"high":288,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",186.66,188.05,-0.88,-0.47,4651161.645693,55663,188.2839,{"date":588,"open":589,"high":590,"low":341,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",188.31,190.3575,188.93,2.02,1.08,5519303.377817,61401,188.1787,{"date":598,"open":561,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",187.46,184.36,186.91,-0.5,-0.27,5382453.51175,72615,185.9544,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",192.4,192.68,187.34,187.41,-3.41,-1.79,3913798.386882,67361,188.6428,{"date":619,"open":620,"high":621,"low":622,"close":15,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",190.08,193.46,188.9468,-1.18,-0.61,5439552.929073,79838,191.198,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",193.2,195.92,191.67,192,-6.44,-3.25,6793676.202321,85667,192.7113,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",201,202.57,198.19,198.44,-1.73,-0.86,3886068.345958,64878,199.5941,{"date":651,"open":652,"high":21,"low":653,"close":654,"change":655,"percent_change":489,"volume":656,"transactions":657,"vwap":658},"2026-07-28",198.76,198.68,200.17,4.51,7942453.194274,104345,202.4099,{"date":660,"open":236,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",196.79,192.55,195.66,2.66,1.38,3696263.469173,58169,195.4,{"date":670,"open":671,"high":672,"low":673,"close":236,"change":674,"percent_change":345,"volume":675,"transactions":676,"vwap":677},"2026-07-24",192.59,195.625,191.7801,1.88,4408285.526578,72602,193.7769,{"date":679,"open":191,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",194.72,189.0518,191.12,-3.18,-1.64,6443570.727131,69751,191.2548,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",192.03,199.78,189.38,194.3,6.26,3.33,7799068.379941,102183,193.8412,{"date":700,"open":701,"high":236,"low":215,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",191.8,188.04,-4.68,-2.43,6511133.290247,69860,188.9608,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",192.8,194.9,191.16,192.72,-0.26,-0.13,4754637.316341,66598,192.4309,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-17",191.99001,194.62,190.60001,192.98,3.14,1.65,5202800,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-16",182.47,190,181.66,189.84,8.96,4.95,5852900,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-15",176.45,181.12,175.75999,180.88,4.93,2.8,4178200,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-14",180.67999,182,175.84,175.95,-4.24,-2.35,4625300,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-13",181.72,184.17999,179.75,180.19,-1.43,-0.79,3494800,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",181.57001,182.52,178.45,181.62,0.45,0.25,4384200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",186.58,187.45,180.64,181.17,-5.9,-3.15,5092200,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":302,"volume":789,"transactions":9,"vwap":787},"2026-07-08",187.28999,189.62,185.89,187.070007,-0.72,3652400,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",189.19,189.7,185.28,187.78999,3.03,1.64,3893000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-06",182.75,184.99001,181.59,184.75999,2.49,1.37,4126900,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-02",181.029999,183.83,179.52,182.27,4.58,2.58,4928500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",180.82001,181.53999,176.5,177.69,-3.22,-1.78,5910600,{"date":827,"open":828,"high":561,"low":829,"close":830,"change":367,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-30",181.73,179,180.91,-1.07,9090500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",180.61,183.3,179.64999,182.87,2.1,1.16,5039600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",179.92999,182.62,179.25,180.77,1.84,1.03,7839200,{"date":852,"open":853,"high":854,"low":750,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",176.13,180.75999,178.92999,0.15,0.08,3161300,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":437,"percent_change":68,"volume":865,"transactions":9,"vwap":864},"2026-06-24",178.89,180.070007,176.56,178.78,4728800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",177.67,179.38,175.61,178.69,5.52,3.19,3444200,{"date":876,"open":877,"high":861,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",178.050003,172.28999,173.17,-5.23,-2.93,4491500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-18",179.58,180.47,177.039993,178.39999,-1.04,-0.58,11732000,{"date":893,"open":730,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-17",182.86,178.49001,179.44,-4.62,-2.51,7435500,{"date":901,"open":902,"high":551,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-16",182.31,181.32001,184.059998,2.25,1.24,6047600,{"date":909,"open":749,"high":910,"low":777,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-15",183.92999,181.81,-2.49,-1.35,6070500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":122,"volume":922,"transactions":9,"vwap":920},"2026-06-12",181,185.12,180.42,184.3,3.53,3325800,{"date":924,"open":925,"high":926,"low":927,"close":847,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":847},"2026-06-11",184.57001,184.91,180.23,-2.18,-1.19,5530700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-10",180.94,183.11,179.23,182.95,4.46,2.5,4446000,{"date":941,"open":942,"high":943,"low":944,"close":895,"change":945,"percent_change":665,"volume":946,"transactions":9,"vwap":895},"2026-06-09",175.039993,179.16,172.39999,2.43,4246000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-08",178.41,180,174.46001,176.059998,-2.23,-1.25,3540100,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",176.77,180.36,175.070007,178.28999,3.3,1.89,4599000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-04",177.89,179.3,174.73,174.99001,-0.95,-0.54,3411500,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-03",173.95,178.92,173.5,175.94,2.28,1.31,3262900,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":170,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-02",170.14999,175.23,170,173.66,0.58,4029600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-01",175.64,176.12,172.17999,172.66,-4.72,-2.66,3786200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":929,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-29",176.64999,178.089996,174.89,177.38,-0.67,5948700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-28",182.020004,183.69,178.21001,178.57001,-3.47,-1.91,3793100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-27",182.5,183.23,180.28,182.039993,0.51,0.28,4734300,{"date":1027,"open":1028,"high":731,"low":740,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-26",189.78,181.53,-7.46,-3.95,4945300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":346,"percent_change":1024,"volume":1039,"transactions":9,"vwap":1038},"2026-05-22",187.60001,190.49001,187.35001,188.99001,2385200,{"date":1041,"open":1042,"high":793,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-21",188.19,187.22,188.46001,-0.17,-0.09,3644000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-20",189.36,189.91,185.64,188.63,-2.94,-1.53,6328400,{"date":1058,"open":267,"high":1059,"low":1060,"close":1061,"change":196,"percent_change":49,"volume":1062,"transactions":9,"vwap":1061},"2026-05-19",193.050003,188.53999,191.57001,5743200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":227,"change":963,"percent_change":170,"volume":1068,"transactions":9,"vwap":227},"2026-05-18",189.42999,191.98,186.97,3770900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-15",192.50999,192.95,189.42,189.61,-2.25,-1.17,5383200,{"date":1079,"open":467,"high":1080,"low":519,"close":1081,"change":1082,"percent_change":839,"volume":1083,"transactions":9,"vwap":1081},"2026-05-14",192.92,191.86,3.95,5355100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":345,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-13",187.49001,189.64,185.39,187.91,0.52,4887000,{"date":1093,"open":1094,"high":1095,"low":950,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-12",183.78999,190.91,186.92999,4.82,2.65,7866900,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-11",173.039993,182.28,172.96001,182.11,11.12,6.5,7016900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-08",171.83,172.25,170.31,170.99001,-0.12,-0.07,4631700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":989,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-07",169.91,171.74001,168.94,171.11,0.34,4316200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-06",169.44,171.24001,168.61,170.53,1.07,0.63,4558800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-05",168.59,169.64,166,169.46001,0.27,0.16,4305100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-04",166.39,171.75,165.75,169.19,2.81,1.69,4461700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":981,"percent_change":387,"volume":1159,"transactions":9,"vwap":1158},"2026-05-01",165.98,167.62,165.50999,166.38,4217100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-30",163.42999,166.82001,162.50999,165.070007,2.36,1.45,4813500,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":683,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-29",164.14,164.78999,161.94,162.71001,-1.92,3779300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":500,"volume":1184,"transactions":9,"vwap":1182},"2026-04-28",163.28,166.27,162.5,165.89,4.99,4067100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-27",163.050003,164.92,160.67,160.89999,-3.3,-2.01,4617200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-24",167.92999,168.17,162.92,164.2,-4.99,-2.95,5095800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1149,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1149},"2026-04-23",164.71001,170.88,163.7,5.24,3.2,6402500,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-22",157.85001,164.7,156,163.95,10.7,6.98,7747200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-21",157.14,157.67,153.17999,153.25,-4.3,-2.73,5147600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":397,"volume":1236,"transactions":9,"vwap":1234},"2026-04-20",159.089996,160.070007,157.10001,157.55,-0.24,4324800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":127,"volume":1244,"transactions":9,"vwap":1242},"2026-04-17",155.16,158.020004,154.89999,157.78999,1.55,5646100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":971,"percent_change":261,"volume":1251,"transactions":9,"vwap":1250},"2026-04-16",156.81,158.42999,155.25999,156.24001,3510300,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":761,"volume":1259,"transactions":9,"vwap":1257},"2026-04-15",158.99001,159.55,157.11,157.19,-2.28,3931200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-14",160.16,161.41,157.87,159.47,-3.28,-2.02,4324400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-13",160.47,163.66,160.029999,162.75,2.3,1.43,6029100,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":602,"volume":1284,"transactions":9,"vwap":1282},"2026-04-10",161.82001,158.17999,160.45,-0.8,4412700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":42,"percent_change":34,"volume":1291,"transactions":9,"vwap":1290},"2026-04-09",159.36,162.31,159.17,161.25,3334100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":335,"volume":1299,"transactions":9,"vwap":1297},"2026-04-08",156.77,161.19,155.14,160.94,3.45,5305600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":824,"volume":1307,"transactions":9,"vwap":1305},"2026-04-07",160.38,161.14,157.28999,157.49001,-2.85,3443000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-06",158.10001,160.37,157.53,160.34,2.24,1.42,2804500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1310,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1310},"2026-04-02",157.35001,159.48,156.25,0.77,0.49,4565100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-01",161.5,162.47,151.63,157.33,-8.01,-4.84,10125600,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1023,"percent_change":42,"volume":1339,"transactions":9,"vwap":1338},"2026-03-31",166.48,163.98,165.34,3428700,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":323,"percent_change":387,"volume":1346,"transactions":9,"vwap":1345},"2026-03-30",165.71001,165.74001,163.71001,164.83,4388100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":97,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-27",162.75999,165.27,162.25,163.53999,0.65,3619600,{"date":1356,"open":1357,"high":1139,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-26",165.5,161.92999,162.49001,-3.01,-1.82,3053500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1357,"change":1368,"percent_change":127,"volume":1369,"transactions":9,"vwap":1357},"2026-03-25",164.56,165.99001,163,1.63,3690100,{"date":1371,"open":1372,"high":1373,"low":1280,"close":1374,"change":1133,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-24",162.98,167.5,163.87,0.39,4876600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":857,"volume":1384,"transactions":9,"vwap":1382},"2026-03-23",164.16,164.96001,162.44,163.24001,0.13,3944100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":714,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-20",163.53,164.63,161.83,163.11,-0.16,9565500,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-19",164.22,165.25,161.85001,163.37,-2.77,-1.67,4469200,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-18",171,164.89999,166.14,-6.69,-3.87,4669600,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-17",176.14999,176.8,172.52,172.83,-1.95,-1.12,3533300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":553,"percent_change":196,"volume":1425,"transactions":9,"vwap":1424},"2026-03-16",176.50999,177.25,174.60001,174.78,3444100,{"date":1427,"open":978,"high":1428,"low":1429,"close":1430,"change":664,"percent_change":1243,"volume":1431,"transactions":9,"vwap":1430},"2026-03-13",176.050003,172.39,174.66,6606400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-12",164.25999,172.16,163.32001,172,5.16,3.09,6559900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-11",172.0099945,172.12,165.25999,166.84,-6.03,-3.49,7377400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":302,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-10",172.57001,174.28,171.75999,172.87,-0.22,4903000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-09",169.5,173.28999,169.25,173.25,3.27,1.92,5176400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1024,"percent_change":1142,"volume":1473,"transactions":9,"vwap":1472},"2026-03-06",168.52,170.080002,166.89999,169.98,5070700,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-05",176.89999,167.94,169.7,-9.34,-5.22,8517800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-04",177.5,179.31,175.83,179.039993,1.11,0.62,4493500,{"date":1492,"open":1493,"high":1494,"low":993,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-03",183.059998,183.13,177.92999,-5.89,-3.2,6757200,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1360,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-03-02",186.5,187.5,183.58,183.82001,-1.61,3485500,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1006,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-27",188.14,190.11,185.7,186.83,-0.36,5024300,{"date":1516,"open":731,"high":1517,"low":1518,"close":1502,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1502},"2026-02-26",190.25,187.16,-2.3,-1.21,4871100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":744,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-25",186.46001,191.3,185.66,189.8,1.5,6561300,{"date":1531,"open":1532,"high":1533,"low":1534,"close":539,"change":1456,"percent_change":1115,"volume":1535,"transactions":9,"vwap":539},"2026-02-24",186.23,187.58,183.39,4274300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1043,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1043},"2026-02-23",183.74001,188.25999,183.53,3.82,2.08,5081000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-20",184.14,185,182.12,183.39999,-0.1,-0.05,3845500,{"date":1554,"open":1555,"high":1094,"low":1556,"close":1557,"change":1558,"percent_change":770,"volume":1559,"transactions":9,"vwap":1557},"2026-02-19",181.99001,180.21001,183.5,0.83,3336700,{"date":1561,"open":1562,"high":1547,"low":1563,"close":1564,"change":271,"percent_change":218,"volume":1565,"transactions":9,"vwap":1564},"2026-02-18",184.67,182.14999,182.67,3549800,{"date":1567,"open":1568,"high":1568,"low":836,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-17",187.56,183.64999,-3.86,-2.06,4809600,{"date":1574,"open":1575,"high":1517,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-13",188.49001,186.81,187.50999,-1.44,-0.76,3770600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":517,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":517},"2026-02-12",186.050003,190.98,185.87,2.68,1.44,5567700,{"date":1590,"open":1019,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-11",188.35001,181.97,186.27,3.58,1.96,6572500,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-10",181.64,183.31,179.71001,182.69,0.86,0.47,4114500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":271,"percent_change":972,"volume":1612,"transactions":9,"vwap":1611},"2026-02-09",182.17,183.85001,178.58,181.83,5384300,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":574,"percent_change":770,"volume":1619,"transactions":9,"vwap":1618},"2026-02-06",179.83,186.55,178,182.81,8571800,{"date":1621,"open":1019,"high":1622,"low":1623,"close":749,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":749},"2026-02-05",184.39999,180.66,1.61,0.89,7392300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1465,"volume":1634,"transactions":9,"vwap":1632},"2026-02-04",179.25999,180.45,177.31,180.39,3.39,8063900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1054,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-02-03",180.42999,181.77,176.84,177,-1.63,8389600,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1024,"volume":1649,"transactions":9,"vwap":1647},"2026-02-02",180.86,177.13,179.94,0.5,6387100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":896,"change":1243,"percent_change":1655,"volume":1656,"transactions":9,"vwap":896},"2026-01-30",177.84,180.089996,175.14,0.87,8239200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":967,"change":90,"percent_change":1662,"volume":1663,"transactions":9,"vwap":967},"2026-01-29",178.71001,180.25,177.029999,-0.39,7578900,{"date":1665,"open":1666,"high":917,"low":1005,"close":1667,"change":1668,"percent_change":1391,"volume":1669,"transactions":9,"vwap":1667},"2026-01-28",178.11,178.59,-0.29,4398800,{"date":1671,"open":1672,"high":1485,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-27",175.97,174.67,178.88,3.12,1.78,3887500,{"date":1679,"open":978,"high":1680,"low":1681,"close":741,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":741},"2026-01-26",176.080002,173.11,2.74,1.58,5300200,{"date":1686,"open":1687,"high":1463,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-23",170.070007,168.74001,173.020004,2.97,1.75,5035800,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":906,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-22",169.080002,170.16,167,170.050003,0.73,4060500,{"date":1702,"open":1373,"high":1703,"low":1704,"close":1705,"change":1368,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-21",169.020004,163.13,168.81,0.97,5897800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":634,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-20",170.92999,171.62,166.99001,167.17999,-3.71,5942700,{"date":1717,"open":1718,"high":1453,"low":1719,"close":1720,"change":1721,"percent_change":141,"volume":1722,"transactions":9,"vwap":1720},"2026-01-16",171.67,170.77,173.62,1.06,5068200,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":521,"percent_change":1655,"volume":1729,"transactions":9,"vwap":1728},"2026-01-15",170.34,174.0099945,170.029999,172.56,4997000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-14",166.64999,171.33,166.57001,171.080002,5.23,3.15,6383000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":167,"volume":1746,"transactions":9,"vwap":1744},"2026-01-13",164.64999,166.75999,163.31,165.85001,0.69,3983200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-12",162.88,165.33,162.33,165.16,2.55,1.57,6045200,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":312,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-09",159.17999,162.78,162.61,2.39,4371100,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1166,"volume":1770,"transactions":9,"vwap":1768},"2026-01-08",155.83,159.42999,155.50999,158.81,3.66,3667900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2026-01-07",155.0099945,156.42,153.71001,155.14999,-0.01,6114100,{"date":1780,"open":1781,"high":1782,"low":1296,"close":1239,"change":1783,"percent_change":1054,"volume":1784,"transactions":9,"vwap":1239},"2026-01-06",159.77,160.2,-4.7,5223400,{"date":1786,"open":1787,"high":1282,"low":1788,"close":1789,"change":1790,"percent_change":603,"volume":1791,"transactions":9,"vwap":1789},"2026-01-05",159,155.3,159.86,-0.44,8234300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1550,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2026-01-02",160.25999,162.14999,159.21001,160.3,-0.06,3938000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-31",161.49001,161.99001,160.28999,160.39999,-1.55,-0.96,2590500,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-30",161.60001,162.38,161.17,161.95,0.01,2900100,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1173,"change":1625,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1173},"2025-12-29",161.050003,162.28,160.28,0.55,3626500,{"date":1825,"open":1813,"high":1826,"low":1827,"close":1819,"change":185,"percent_change":271,"volume":1828,"transactions":9,"vwap":1819},"2025-12-26",162.62,160.89,3795300,{"date":1830,"open":1831,"high":1207,"low":1832,"close":1833,"change":989,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-24",162.25999,161.92,162.64,0.36,1754400,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1166,"percent_change":521,"volume":1842,"transactions":9,"vwap":1841},"2025-12-23",159.37,162.32001,159.27,162.059998,4728100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-22",157.0099945,161.17999,156.99001,159.7,2.86,1.82,7391500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":583,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-19",157.24001,159.85001,156.64999,156.84,-0.3,18081100,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-18",158.28999,159.0099945,156.49001,157.31,-1.3,-0.82,5386400,{"date":1870,"open":1871,"high":1872,"low":1294,"close":1873,"change":228,"percent_change":167,"volume":1874,"transactions":9,"vwap":1873},"2025-12-17",157.5,159.56,158.61,8460800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1668,"volume":1882,"transactions":9,"vwap":1880},"2025-12-16",158.75,159.87,157.48,157.95,-0.46,5953600,{"date":1884,"open":1885,"high":1840,"low":1886,"close":1887,"change":1888,"percent_change":500,"volume":1889,"transactions":9,"vwap":1887},"2025-12-15",154.10001,153.53,158.41,4.76,7020500,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-12",151,153.72,149.50999,153.64999,2.7,1.79,5781800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":387,"volume":1906,"transactions":9,"vwap":1904},"2025-12-11",150.99001,152.64,150.42,150.95,1.18,4130200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":261,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-10",150.050003,150.59,148.21001,149.77,-0.4,9023100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1542,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-09",149.19,150.89,148.029999,150.37,1.4,5065200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":239,"volume":1930,"transactions":9,"vwap":1928},"2025-12-08",147.56,149.87,146.64999,148.28999,0.48,6657700,{"date":1932,"open":1911,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-05",148.92,147.3,147.81,-0.77,-0.52,5456200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1571,"volume":1946,"transactions":9,"vwap":1944},"2025-12-04",150.8,151.71001,146.35001,148.58,-3.13,8566200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1942,"change":1952,"percent_change":563,"volume":1953,"transactions":9,"vwap":1942},"2025-12-03",155.13,155.56,151.56,-2.91,3827200,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1055,"percent_change":271,"volume":1960,"transactions":9,"vwap":1959},"2025-12-02",156.050003,156.38,153.42999,154.62,4771300,{"date":1962,"open":1963,"high":1964,"low":1767,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-01",157.36,157.99001,156.14999,-1.33,-0.84,3453900,{"date":1970,"open":1788,"high":1312,"low":1788,"close":1879,"change":127,"percent_change":1133,"volume":1971,"transactions":9,"vwap":1879},"2025-11-28",1878300,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1864,"change":1977,"percent_change":890,"volume":1978,"transactions":9,"vwap":1864},"2025-11-26",157.94,158.22,156.28999,-0.92,4172200,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-11-25",152.67999,158.23,152.39999,157.41,6.35,4.2,7287100,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-24",154.0099945,155.17,150.089996,151.059998,-4.18,-2.69,13674800,{"date":1998,"open":1999,"high":1242,"low":2000,"close":2001,"change":2002,"percent_change":714,"volume":2003,"transactions":9,"vwap":2001},"2025-11-21",156.39,154.41,155.24001,-0.41,6834600,{"date":2005,"open":2006,"high":1976,"low":2007,"close":2008,"change":49,"percent_change":162,"volume":2009,"transactions":9,"vwap":2008},"2025-11-20",155.57001,154.13,155.64999,4021200,{"date":2011,"open":1767,"high":2012,"low":2013,"close":2014,"change":1235,"percent_change":397,"volume":2015,"transactions":9,"vwap":2014},"2025-11-19",156.67,154,155.61,4343200,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1439,"percent_change":592,"volume":2022,"transactions":9,"vwap":2021},"2025-11-18",154.12,157.62,152.81,155.85001,5144000,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":469,"volume":2029,"transactions":9,"vwap":2027},"2025-11-17",154.92,151.77,152.75999,-2.67,4709000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1024,"percent_change":153,"volume":2036,"transactions":9,"vwap":2035},"2025-11-14",155.25,155.55,152.82001,155.42999,3529300,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1776,"change":2002,"percent_change":714,"volume":2042,"transactions":9,"vwap":1776},"2025-11-13",155.69,156.059998,153,5293300,{"date":2044,"open":1321,"high":1319,"low":2045,"close":1950,"change":291,"percent_change":762,"volume":2046,"transactions":9,"vwap":1950},"2025-11-12",155.5,4781900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-11",155.42,157.50999,155.27,156.8,1.73,1.12,3570100,{"date":2057,"open":2058,"high":1239,"low":2059,"close":2060,"change":501,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-11-10",152.10001,151.35001,155.070007,1.1,4976900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-07",151.25,153.52,149.37,153.39,3.49,2.33,7365000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1528,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-11-06",148.47,150.88,147.34,149.89999,1.01,7315100,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":419,"percent_change":1648,"volume":2086,"transactions":9,"vwap":2085},"2025-11-05",148.19,150.42999,147.25,148.39999,5928400,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-04",145.74001,147.77,144.22,147.66,3.06,2.12,5712900,{"date":2097,"open":2098,"high":2099,"low":173,"close":2100,"change":1141,"percent_change":34,"volume":2101,"transactions":9,"vwap":2100},"2025-11-03",143.5,145.12,144.60001,5056100,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":761,"percent_change":271,"volume":2108,"transactions":9,"vwap":2107},"2025-10-31",145.31,145.53999,143.17,144.33,6200300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-30",146.78,147.42999,145.039993,145.75999,-1.01,-0.69,5747900,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-10-29",149.24001,150.14,146.39,146.77,-3.04,-2.03,7637100,{"date":2128,"open":2041,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-28",153.080002,148.14,149.81,-3.4,-2.22,7725500,{"date":2136,"open":1857,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-27",156.86,152.92999,153.21001,-4.41,-2.8,10233700,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2019,"change":398,"percent_change":1551,"volume":2148,"transactions":9,"vwap":2019},"2025-10-24",158.080002,158.62,157.38,6303600,{"date":2150,"open":1974,"high":2151,"low":2152,"close":2153,"change":479,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-10-23",159.11,156.35001,157.7,0.54,8147000,{"date":2157,"open":2158,"high":2159,"low":1892,"close":2137,"change":2160,"percent_change":1209,"volume":2161,"transactions":9,"vwap":2137},"2025-10-22",151.87,156.96001,4.86,12741400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-21",154.67,155.92999,142.33,152,-6.06,-3.83,28418100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-10-20",158.16,160.7,157.17999,158.059998,0,7779200,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2176,"change":1542,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2176},"2025-10-17",157.029999,158.98,156.87,1.33,5371900,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-16",158.69,155.67999,155.98,-1.75,-1.11,5110000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1967,"volume":2201,"transactions":9,"vwap":2199},"2025-10-15",157.84,159.95,157.45,157.73,-1.34,4683500,{"date":2203,"open":1248,"high":2204,"low":1974,"close":2205,"change":1913,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-10-14",161.14999,159.070007,-0.25,6198900,{"date":2209,"open":2210,"high":2211,"low":2212,"close":1265,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1265},"2025-10-13",158.5,159.53,156.61,-1,-0.62,5684200,{"date":2217,"open":2218,"high":2219,"low":2159,"close":1271,"change":2220,"percent_change":489,"volume":2221,"transactions":9,"vwap":1271},"2025-10-10",157.37,161.53999,3.62,6542800,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1683,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-10-09",155.28,156.88,153.50999,156.85001,1.02,4455400,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2051,"change":2235,"percent_change":1604,"volume":2236,"transactions":9,"vwap":2051},"2025-10-08",154.46001,155.34,152.17,0.72,6368200,{"date":2238,"open":2239,"high":1296,"low":2240,"close":2241,"change":2078,"percent_change":228,"volume":2242,"transactions":9,"vwap":2241},"2025-10-07",153.5,152.31,154.55,6789300,{"date":2244,"open":2245,"high":1895,"low":2075,"close":2246,"change":1141,"percent_change":153,"volume":2247,"transactions":9,"vwap":2246},"2025-10-06",152.14,153.53999,7071400,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":1054,"volume":2255,"transactions":9,"vwap":2253},"2025-10-03",155.8,156.39999,151.14999,153.27,-4.64,11151500,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1201,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-10-02",160.53999,162.13,157.56,157.91,-1.83,6930000,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2200,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-10-01",162.87,164.059998,158.45,160.86,-0.83,8633700,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":762,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-30",162.89999,163.60001,161.69,162.2,-0.48,6401100,{"date":2281,"open":2282,"high":2283,"low":1181,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-09-29",164.53,164.99001,162.99001,-1.9,-1.15,6953900,{"date":2289,"open":1741,"high":2290,"low":1367,"close":2291,"change":1625,"percent_change":2154,"volume":2292,"transactions":9,"vwap":2291},"2025-09-26",164.97,164.89,3736100,{"date":2294,"open":2295,"high":1445,"low":1436,"close":2296,"change":170,"percent_change":141,"volume":2297,"transactions":9,"vwap":2296},"2025-09-25",164.44,164,4295600,{"date":2299,"open":1352,"high":2300,"low":1349,"close":1367,"change":1936,"percent_change":583,"volume":2301,"transactions":9,"vwap":1367},"2025-09-24",164.82001,6373200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1897,"percent_change":1488,"volume":2308,"transactions":9,"vwap":2307},"2025-09-23",161.87,164.17,161.0099945,163.77,4622100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":261,"volume":2316,"transactions":9,"vwap":2314},"2025-09-22",162.17999,163.46001,159.91,161.98,-0.97,5735000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":419,"volume":2324,"transactions":9,"vwap":2322},"2025-09-19",162.42,163.78999,161.33,162.95,1.19,10489000,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1227,"volume":2332,"transactions":9,"vwap":2330},"2025-09-18",163.99001,164.72,161.12,161.75999,-4.54,6547700,{"date":2334,"open":2320,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-09-17",167.080002,163.34,166.3,3.34,2.05,5590800,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-16",162.029999,164.37,161.42999,162.96001,1.32,0.82,6281200,{"date":2351,"open":1157,"high":1157,"low":2352,"close":2353,"change":2354,"percent_change":1995,"volume":2355,"transactions":9,"vwap":2353},"2025-09-15",161.47,161.64,-4.47,5584100,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":614,"percent_change":831,"volume":2362,"transactions":9,"vwap":2361},"2025-09-12",167.32001,168.8,165.10001,166.11,3691500,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1754,"volume":2370,"transactions":9,"vwap":2368},"2025-09-11",165.89999,169.86,165.2,167.89999,2.59,4800300,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":229,"volume":2378,"transactions":9,"vwap":2376},"2025-09-10",164.78,165.83,164.020004,165.31,0.57,3979500,{"date":2380,"open":2259,"high":2381,"low":2382,"close":2383,"change":592,"percent_change":906,"volume":2384,"transactions":9,"vwap":2383},"2025-09-09",165.039993,161.10001,164.74001,3845800,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2235,"volume":2392,"transactions":9,"vwap":2390},"2025-09-08",161.66,162.78999,159.57001,162.72,1.17,6055800,{"date":2394,"open":2352,"high":1841,"low":1232,"close":2395,"change":2396,"percent_change":771,"volume":2397,"transactions":9,"vwap":2395},"2025-09-05",161.55,0.4,4056700,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2204,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2204},"2025-09-04",162.16,164.5,159.78999,-2.07,-1.27,7839100,{"date":2407,"open":2408,"high":1471,"low":2409,"close":2410,"change":1994,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-09-03",165.7,161.16,163.22,-2.5,7329600,{"date":2414,"open":1734,"high":2415,"low":2416,"close":2417,"change":1141,"percent_change":1142,"volume":2418,"transactions":9,"vwap":2417},"2025-09-02",168.039993,163.38,167.39999,6013500,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2348,"volume":2426,"transactions":9,"vwap":2424},"2025-08-29",166.41,167.28999,165.17,167.13,1.36,5358000,{"date":2428,"open":2267,"high":1180,"low":2429,"close":2430,"change":1683,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-08-28",161.96001,165.77,0.96,7297800,{"date":2434,"open":2365,"high":2435,"low":2436,"close":2437,"change":912,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-27",166.020004,163.92999,164.19,-1.49,5164400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2116,"percent_change":2002,"volume":2446,"transactions":9,"vwap":2445},"2025-08-26",167.34,167.58,165.53,166.67999,5854900,{"date":2448,"open":1454,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-25",171.94,166.83,167.37,-4.38,-2.55,4872800,{"date":2456,"open":2457,"high":986,"low":1698,"close":1147,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":1147},"2025-08-22",174.77,-2.74,-1.57,4760900,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":797,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-08-21",173,174.88,172.75,174.49001,0.95,4397800,{"date":2470,"open":987,"high":879,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-08-20",169.21001,172.85001,4.08,2.42,5089200,{"date":2477,"open":2478,"high":2479,"low":2337,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-19",166.35001,169.089996,168.77,2.17,1.3,4114100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":62,"percent_change":771,"volume":2490,"transactions":9,"vwap":2489},"2025-08-18",165.94,167.3,165.38,166.60001,3769600,{"date":2492,"open":1445,"high":1163,"low":2437,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-15",166.19,0.92,0.56,4027600,{"date":2498,"open":2430,"high":2499,"low":2500,"close":1350,"change":624,"percent_change":2501,"volume":2502,"transactions":9,"vwap":1350},"2025-08-14",167.35001,164.64,-0.37,3294900,{"date":2504,"open":2505,"high":2506,"low":1365,"close":2507,"change":2508,"percent_change":1505,"volume":2509,"transactions":9,"vwap":2507},"2025-08-13",168.32001,168.35001,165.88,-2.72,5021300,{"date":2511,"open":2512,"high":1404,"low":2513,"close":2514,"change":469,"percent_change":2115,"volume":2515,"transactions":9,"vwap":2514},"2025-08-12",170.28,167.78,168.60001,5444000,{"date":2517,"open":2518,"high":2519,"low":1146,"close":2520,"change":195,"percent_change":857,"volume":2521,"transactions":9,"vwap":2520},"2025-08-11",170.7,171.22,170.32001,5349600,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-08-08",168.089996,170.8,167.97,170.17999,2.01,1.2,3774200,{"date":2532,"open":2533,"high":2534,"low":2535,"close":1197,"change":1905,"percent_change":2536,"volume":2537,"transactions":9,"vwap":1197},"2025-08-07",166.94,168.55,166.10001,0.71,3475500,{"date":2539,"open":2540,"high":2541,"low":1434,"close":1712,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":1712},"2025-08-06",165.050003,168.37,2.85,1.74,5915400,{"date":2546,"open":2547,"high":2548,"low":2390,"close":1171,"change":2549,"percent_change":2536,"volume":2550,"transactions":9,"vwap":1171},"2025-08-05",162.91,165.11,1.15,4643000,{"date":2552,"open":2553,"high":1205,"low":2554,"close":2284,"change":162,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2284},"2025-08-04",163.69,162.34,0.02,5187500,{"date":2558,"open":2559,"high":1196,"low":2560,"close":2346,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2346},"2025-08-01",165.35001,162.89,-1.09,-0.66,7554100,{"date":2565,"open":2566,"high":1165,"low":2567,"close":2568,"change":674,"percent_change":840,"volume":2569,"transactions":9,"vwap":2568},"2025-07-31",161.78999,161.070007,164.050003,10607200,{"date":2571,"open":1328,"high":2401,"low":1841,"close":2572,"change":890,"percent_change":1513,"volume":2573,"transactions":9,"vwap":2572},"2025-07-30",162.17,7778700,{"date":2575,"open":2576,"high":2577,"low":2578,"close":1274,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":1274},"2025-07-29",158.47,162.85001,157.83,4.98,3.16,9429100,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":780,"percent_change":367,"volume":2588,"transactions":9,"vwap":2587},"2025-07-28",159.60001,160.60001,155.7,157.77,8676900,{"date":2590,"open":2591,"high":1187,"low":2592,"close":2593,"change":1391,"percent_change":1550,"volume":2594,"transactions":9,"vwap":2593},"2025-07-25",161.36,160.73,160.92,4544600,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":928,"volume":2601,"transactions":9,"vwap":2599},"2025-07-24",164.94,160.52,161.080002,-3.59,7239000,{"date":2603,"open":1367,"high":2604,"low":2605,"close":2606,"change":261,"percent_change":1513,"volume":2607,"transactions":9,"vwap":2606},"2025-07-23",165.45,161.24001,164.67,9895100,{"date":2609,"open":2610,"high":2611,"low":2612,"close":1350,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":1350},"2025-07-22",169.62,170.2,162.74001,-15.21,-8.43,19831800,{"date":2617,"open":1617,"high":2618,"low":2619,"close":2620,"change":1691,"percent_change":345,"volume":2621,"transactions":9,"vwap":2620},"2025-07-21",181.31,177.53999,180.48,5126700,{"date":2623,"open":2624,"high":837,"low":1666,"close":2625,"change":1790,"percent_change":2206,"volume":2626,"transactions":9,"vwap":2625},"2025-07-18",179.47,178.73,4650500,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-07-17",183.029999,183.32001,178.16,179.17,-4.1,-2.24,6941400,{"date":2637,"open":2638,"high":2639,"low":846,"close":2640,"change":2641,"percent_change":2482,"volume":2642,"transactions":9,"vwap":2640},"2025-07-16",180.83,183.99001,183.27,2.35,5382400,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":437,"volume":2650,"transactions":9,"vwap":2648},"2025-07-15",180.56,181.38,179.28999,180.92,0.17,4323800,{"date":2652,"open":917,"high":2653,"low":2654,"close":2655,"change":479,"percent_change":1604,"volume":2656,"transactions":9,"vwap":2655},"2025-07-14",181.5,179.39999,180.75,5598600,{"date":2658,"open":2659,"high":2660,"low":1003,"close":2661,"change":2662,"percent_change":261,"volume":2663,"transactions":9,"vwap":2661},"2025-07-11",179.96001,180.22,179.91,-1.08,3430700,{"date":2665,"open":888,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":1151,"volume":2670,"transactions":9,"vwap":2668},"2025-07-10",181.14,176.95,180.99001,3.01,5212100,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":856,"volume":2678,"transactions":9,"vwap":2676},"2025-07-09",179.57001,179.60001,176.3,177.98,0.26,3821300,{"date":2680,"open":2661,"high":917,"low":2681,"close":2682,"change":2683,"percent_change":1175,"volume":2684,"transactions":9,"vwap":2682},"2025-07-08",177.14999,177.72,-3.48,4177700,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2482,"volume":2692,"transactions":9,"vwap":2690},"2025-07-07",179.36,181.47,178.24001,181.2,2.32,4653700,{"date":2694,"open":751,"high":1674,"low":2695,"close":1674,"change":1690,"percent_change":1151,"volume":2696,"transactions":9,"vwap":1674},"2025-07-03",175.3,2734100,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-07-02",176.35001,178.12,175.13,175.91,-1.62,-0.91,5572600,{"date":2707,"open":2708,"high":811,"low":2699,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-01",182.74001,177.53,-4.6,-2.53,5176300,{"date":2714,"open":917,"high":730,"low":2715,"close":2716,"change":2061,"percent_change":141,"volume":2717,"transactions":9,"vwap":2716},"2025-06-30",180.029999,182.13,5254100,{"date":2719,"open":2720,"high":2721,"low":2722,"close":810,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":810},"2025-06-27",178.82001,181.3,178.2,0.37,0.2,7053300,{"date":2727,"open":2728,"high":2729,"low":2730,"close":1623,"change":1721,"percent_change":2731,"volume":2732,"transactions":9,"vwap":1623},"2025-06-26",180.85001,181.19,179.33,0.59,5847500,{"date":2734,"open":1600,"high":2735,"low":2736,"close":2674,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2674},"2025-06-25",183.7,179.17999,-4.89,-2.65,5113000,{"date":2741,"open":925,"high":2742,"low":2735,"close":2743,"change":1881,"percent_change":2206,"volume":2744,"transactions":9,"vwap":2743},"2025-06-24",184.97,184.49001,3184200,{"date":2746,"open":2747,"high":2748,"low":836,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-06-23",183.57001,185.47,184.95,1.66,0.91,4308700,{"date":2754,"open":2755,"high":1557,"low":2756,"close":2757,"change":324,"percent_change":2723,"volume":2758,"transactions":9,"vwap":2757},"2025-06-20",182.22,181.71001,183.28999,10765200,{"date":2760,"open":1504,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":1881,"volume":2765,"transactions":9,"vwap":2763},"2025-06-18",184.60001,182.34,182.61,-0.85,6063400,{"date":2767,"open":845,"high":2768,"low":2769,"close":2770,"change":2649,"percent_change":437,"volume":2771,"transactions":9,"vwap":2770},"2025-06-17",184.53999,181.63,183.46001,7427900,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2757,"change":889,"percent_change":136,"volume":2777,"transactions":9,"vwap":2757},"2025-06-16",183.91,186.69,181.56,5188000,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":553,"volume":2785,"transactions":9,"vwap":2783},"2025-06-13",184.020004,185.16,183.25999,184.33,0.23,5505800,{"date":2787,"open":1504,"high":2788,"low":2769,"close":2788,"change":1699,"percent_change":2396,"volume":2789,"transactions":9,"vwap":2788},"2025-06-12",184.10001,5621300,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2474,"volume":2797,"transactions":9,"vwap":2795},"2025-06-11",179.11,183.42,178.60001,183.37,4.34,3947300,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-06-10",180.59,181.28999,178.8,179.029999,-1.6,-0.89,3225500,{"date":2808,"open":2809,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":624,"volume":2813,"transactions":9,"vwap":2811},"2025-06-09",181.22,178.77,180.63,-1.1,3114500,{"date":2815,"open":2816,"high":767,"low":2817,"close":828,"change":2818,"percent_change":715,"volume":2819,"transactions":9,"vwap":828},"2025-06-06",181.67,181.039993,-0.23,2647300,{"date":2821,"open":2822,"high":2823,"low":2661,"close":2824,"change":2482,"percent_change":2235,"volume":2825,"transactions":9,"vwap":2824},"2025-06-05",181.16,182.59,181.96001,3570700,{"date":2827,"open":2828,"high":2763,"low":2829,"close":1623,"change":2830,"percent_change":378,"volume":2831,"transactions":9,"vwap":1623},"2025-06-04",182.60001,178.28,-1.71,5684800,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":302,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-06-03",182.2,183.94,179.42,182.37,-0.21,4940400,{"date":2841,"open":2842,"high":2843,"low":2844,"close":801,"change":2845,"percent_change":2529,"volume":2846,"transactions":9,"vwap":801},"2025-06-02",179.87,182.83,179.50999,2.16,4627400,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2800,"change":532,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2800},"2025-05-30",178.020004,181.36,177.58,1.53,8506100,{"date":2855,"open":1421,"high":2856,"low":2857,"close":2858,"change":1977,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-05-29",178.17999,174.92999,177.87,-0.51,5727300,{"date":2862,"open":2829,"high":2863,"low":2864,"close":2865,"change":1790,"percent_change":2206,"volume":2866,"transactions":9,"vwap":2865},"2025-05-28",179.46001,177.88,178.78999,3286500,{"date":2868,"open":2869,"high":1615,"low":2870,"close":935,"change":2871,"percent_change":989,"volume":2872,"transactions":9,"vwap":935},"2025-05-27",178.19,177.50999,1.04,5847700,{"date":2874,"open":2875,"high":2876,"low":2875,"close":2869,"change":2877,"percent_change":1151,"volume":2878,"transactions":9,"vwap":2869},"2025-05-23",175.67999,178.7,2.96,6164700,{"date":2880,"open":2881,"high":2882,"low":2883,"close":986,"change":2731,"percent_change":1124,"volume":2884,"transactions":9,"vwap":986},"2025-05-22",174.64,176.22,173.16,4768900,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2881,"change":1090,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2881},"2025-05-21",174,175.34,173.63,0.3,6245300,{"date":2893,"open":2463,"high":1423,"low":2465,"close":2894,"change":2467,"percent_change":1822,"volume":2895,"transactions":9,"vwap":2894},"2025-05-20",174.12,3787600,{"date":2897,"open":2898,"high":2899,"low":2900,"close":879,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":879},"2025-05-19",171.0099945,173.39,170.50999,2.73,1.6,3879700,{"date":2905,"open":2906,"high":2907,"low":2541,"close":2908,"change":2482,"percent_change":1322,"volume":2909,"transactions":9,"vwap":2908},"2025-05-16",169.33,170.60001,170.44,3803500,{"date":2911,"open":1445,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":1675,"volume":2916,"transactions":9,"vwap":2914},"2025-05-15",169.60001,164.95,169.14,5.11,4959500,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":1383,"volume":2924,"transactions":9,"vwap":2922},"2025-05-14",163.44,165.62,162.92999,164.029999,0.21,4953000,{"date":2926,"open":2290,"high":2927,"low":2275,"close":2928,"change":2115,"percent_change":624,"volume":2929,"transactions":9,"vwap":2928},"2025-05-13",165.28999,163.82001,5941100,{"date":2931,"open":2932,"high":2489,"low":2933,"close":1345,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":1345},"2025-05-12",165.64,162.37,-4.87,-2.87,10006500,{"date":2938,"open":2939,"high":2939,"low":2940,"close":1478,"change":1519,"percent_change":2200,"volume":2941,"transactions":9,"vwap":1478},"2025-05-09",171.71001,169.38,4733400,{"date":2943,"open":2944,"high":2945,"low":2512,"close":1437,"change":2946,"percent_change":1175,"volume":2947,"transactions":9,"vwap":1437},"2025-05-08",174.24001,174.96001,-3.36,5635100,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":448,"percent_change":419,"volume":2954,"transactions":9,"vwap":2953},"2025-05-07",173.50999,176.49001,173.14999,175.36,6685500,{"date":2956,"open":2957,"high":2958,"low":1435,"close":2959,"change":1625,"percent_change":1023,"volume":2960,"transactions":9,"vwap":2959},"2025-05-06",172.78,174.21001,174.080002,4082000,{"date":2962,"open":2963,"high":2964,"low":987,"close":2965,"change":2070,"percent_change":2425,"volume":2966,"transactions":9,"vwap":2965},"2025-05-05",171.17999,173.72,173.19,4545100,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":574,"percent_change":1929,"volume":2973,"transactions":9,"vwap":2972},"2025-05-02",170.39999,171.49001,169.75,170.86,4451100,{"date":2975,"open":2976,"high":2977,"low":2978,"close":1698,"change":2979,"percent_change":1579,"volume":2980,"transactions":9,"vwap":1698},"2025-05-01",169.59,171.070007,168.89,-1.31,4885900,{"date":2982,"open":2983,"high":2984,"low":1703,"close":2985,"change":2061,"percent_change":1353,"volume":2986,"transactions":9,"vwap":2985},"2025-04-30",171.53999,172.029999,171.36,6454400,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":76,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-04-29",168.11,171.10001,167.77,170.25999,0.64,5346500,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":831,"percent_change":3001,"volume":3002,"transactions":9,"vwap":3000},"2025-04-28",170.28999,170.52,168.14,169.17,-0.63,6153300,{"date":3004,"open":3005,"high":2985,"low":3006,"close":3007,"change":2649,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-04-25",170.96001,168.78,170.24001,0.1,7755700,{"date":3011,"open":3012,"high":2900,"low":3013,"close":1687,"change":1595,"percent_change":2391,"volume":3014,"transactions":9,"vwap":1687},"2025-04-24",168.33,166.46001,8564900,{"date":3016,"open":1122,"high":3017,"low":3018,"close":2989,"change":3019,"percent_change":3020,"volume":3021,"transactions":9,"vwap":2989},"2025-04-23",171.63,166.080002,4,2.44,9084500,{"date":3023,"open":3024,"high":3025,"low":1358,"close":3026,"change":3027,"percent_change":2323,"volume":3028,"transactions":9,"vwap":3026},"2025-04-22",163.28999,164.69,164.11,1.93,9509700,{"date":177,"open":3030,"high":2568,"low":1289,"close":2311,"change":3031,"percent_change":1807,"volume":3032,"transactions":9,"vwap":2311},163.75999,-1.58,7264800]