[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSP":3,"homepage-market-summary":30,"stock-historical-RSP":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RSP","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco S&P 500 Equal Weight ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4979,3.1804,"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},212.33,211.81,212.93,211.54,211.12,1.21,0.57,11927081.687069,223.435,182.11,13296522.558142051,73.1,5895,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},164.58,12627422,4609009162.093655,26.62,"2025-04-24",[184,187,197,208,218,228,239,250,261,272,283,294,305,316,326,337,347,357,368,379,390,401,410,420,430,441,451,462,473,481,491,501,510,520,529,540,550,560,570,579,588,597,608,618,628,639,648,657,667,677,688,698,708,718,728,738,747,757,767,777,787,796,804,811,820,829,837,846,854,862,869,876,885,894,901,908,916,924,931,939,948,957,966,974,980,987,994,1000,1008,1015,1023,1029,1035,1040,1048,1057,1066,1073,1082,1091,1099,1105,1114,1121,1129,1138,1145,1152,1159,1167,1175,1182,1188,1194,1202,1209,1216,1225,1233,1242,1249,1254,1262,1270,1278,1285,1294,1302,1308,1316,1322,1331,1339,1347,1356,1364,1371,1378,1386,1394,1402,1410,1417,1424,1433,1439,1447,1454,1462,1469,1477,1486,1494,1501,1509,1514,1518,1525,1531,1538,1546,1553,1561,1566,1572,1579,1585,1594,1603,1611,1618,1626,1631,1637,1645,1652,1658,1664,1668,1677,1684,1692,1700,1706,1713,1719,1727,1736,1744,1750,1758,1765,1773,1779,1786,1795,1801,1806,1812,1818,1825,1831,1839,1846,1853,1859,1867,1873,1880,1886,1893,1900,1907,1914,1921,1929,1937,1945,1954,1962,1970,1978,1986,1991,1999,2005,2011,2019,2027,2034,2042,2050,2057,2064,2070,2078,2085,2091,2098,2103,2109,2115,2122,2129,2135,2141,2149,2156,2164,2173,2180,2187,2193,2200,2207,2211,2218,2223,2231,2237,2244,2248,2255,2260,2267,2273,2279,2286,2293,2298,2305,2310,2314,2320,2327,2333,2338,2346,2352,2357,2363,2370,2377,2384,2389,2395,2401,2408,2415,2422,2430,2437,2444,2448,2456,2462,2469,2477,2484,2490,2495,2502,2508,2514,2520,2527,2534,2541,2548,2555,2563,2570,2576,2583,2587,2594,2601,2608,2614,2621,2628,2635,2643,2650,2657,2664,2671,2678,2685,2693,2701,2708,2715,2722,2729,2737,2744,2752,2760,2768,2775,2782,2789,2797,2804,2811,2819,2826,2830,2837,2843,2851,2857,2865,2872,2878,2886,2894,2902,2909,2916,2922,2929,2936,2942],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},95275,212.3524,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",209.87,211.45,208.92,1.39,0.66,5800999.046844,69868,210.5834,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",210.17,210.69,209.19,209.73,0.73,0.35,9363189.821257,110938,209.8736,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":127,"volume":215,"transactions":216,"vwap":217},"2026-10-01",208.21,209.295,207.16,209,0.98,14133052.257578,133898,208.3114,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":172,"volume":225,"transactions":226,"vwap":227},"2026-09-30",209.9,210.0189,207.97,208.02,-1.48,7361241.98486,90160,209.0638,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",209.65,210.11,208.47,209.5,-0.24,-0.11,6404177.363986,74543,209.1823,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",210.105,210.77,209.03,209.74,-1.37,-0.65,8140447.838442,94451,209.8491,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",210.66,211.52,209.885,211.11,0.85,0.4,5651682.560527,67280,210.8009,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",211.07,211.47,209.81,210.26,-1.05,-0.5,7710463.024227,81435,210.5295,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",212.27,212.54,211.23,211.31,-1.49,-0.7,5964786.427096,71413,211.8602,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",213.56,213.87,212.31,212.8,0.12,0.06,6543359.988444,78217,212.8857,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",212.6,213.195,211.61,212.68,0.39,0.18,5654089.035771,58123,212.6352,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",212.84,212.98,211.655,212.29,-1.02,-0.48,6024730.634347,62901,212.2772,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":52,"volume":323,"transactions":324,"vwap":325},"2026-09-17",214.12,214.2799,212.9499,213.31,1.03,5238224.841069,63366,213.438,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",214.19,214.51,210.96,212.28,-1.68,-0.79,8047378.186439,88307,213.1932,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":267,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",214.7,214.85,213.625,213.96,-0.49,7113670.977045,63197,214.0754,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":82,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",214.65,215.78,214.31,215.01,0.07,6731195.093427,84215,215.0481,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",214.985,215.33,214.34,214.87,1.7,0.8,5319043.027637,65838,214.8324,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",213.81,214.44,213.025,213.17,-1.47,-0.68,8031732.636175,74286,213.5401,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",216.14,216.42,214.61,214.64,-2.09,-0.96,7038756.73493,82907,215.243,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",218.12,218.4,216.625,216.73,-2.27,-1.04,6505076.079201,78484,217.4435,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":267,"percent_change":312,"volume":407,"transactions":408,"vwap":409},"2026-09-04",218.81,219.77,218.51,219,4443046.771755,56167,219.0748,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":193,"volume":417,"transactions":418,"vwap":419},"2026-09-03",219.57,220.28,218.42,220.05,1.45,5446057.616307,68596,219.6266,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":137,"volume":427,"transactions":428,"vwap":429},"2026-09-02",217.73,219.13,217.64,218.6,1.01,5989762.426886,74769,218.5855,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",218.87,219.44,217.2,217.59,-1.8,-0.82,6901275.018573,85194,218.0354,{"date":442,"open":404,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",220,219.1498,219.39,-1.3,-0.59,6094700.327884,69371,219.4614,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",221.835,222.14,220.3077,220.69,-0.76,-0.34,5413268.051085,74198,221.0422,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",221.56,222.11,221.24,221.45,-0.66,-0.3,5198249.381435,70463,221.6633,{"date":474,"open":475,"high":476,"low":466,"close":465,"change":81,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",221.31,222.715,0.15,4614976.728912,56656,222.2224,{"date":482,"open":483,"high":484,"low":466,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",222.235,222.28,221.77,-0.16,-0.07,5600513.83175,67662,221.6991,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":289,"volume":498,"transactions":499,"vwap":500},"2026-08-24",221.75,222.32,221.255,221.93,0.26,4823589.418262,66648,221.7634,{"date":502,"open":503,"high":454,"low":504,"close":505,"change":192,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",221.3,221.02,221.67,0.63,5221594.182977,62964,221.6901,{"date":511,"open":512,"high":513,"low":514,"close":413,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",220.74,222.095,220.19,-1.79,-0.81,5566979.281369,72190,221.0959,{"date":521,"open":522,"high":25,"low":467,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",221.61,222.07,2.28,1.04,7591554.436692,96638,222.5489,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",220.86,221.4272,219.71,219.79,-1,-0.45,5623726.125148,72522,220.7247,{"date":541,"open":523,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",222.21,220.73,220.79,-1.98,-0.89,5091454.36617,64032,221.3972,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":152,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",222.925,222.96,222.33,222.77,0.02,3810066.572408,58128,222.7355,{"date":561,"open":485,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",222.91,221.49,222.73,1.65,0.75,6406892.243117,71488,222.3399,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":300,"percent_change":301,"volume":576,"transactions":577,"vwap":578},"2026-08-12",220.95,221.365,219.87,221.08,4791378.617872,71584,220.7497,{"date":580,"open":581,"high":582,"low":583,"close":456,"change":127,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",219.97,221.23,219.9091,0.21,7213725.417479,80575,220.7691,{"date":589,"open":413,"high":590,"low":591,"close":592,"change":593,"percent_change":290,"volume":594,"transactions":595,"vwap":596},"2026-08-10",220.415,219.41,220.22,0.13,6332911.625887,88288,220.084,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",219.025,220.365,218.41,220.09,1.51,0.69,6233745.301113,70575,219.8208,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",220.16,218.202,218.58,-1.15,-0.52,5486021.812072,80226,218.8505,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":268,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",220.82,221.0902,219.235,219.73,-0.23,8105852.898334,104185,220.1034,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",217.57,220.445,216.92,220.23,3.12,1.44,9185240.080564,116214,218.9485,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":214,"volume":645,"transactions":646,"vwap":647},"2026-08-03",215.87,217.27,217.11,2.1,8530111.781625,116368,216.7311,{"date":649,"open":650,"high":651,"low":652,"close":352,"change":653,"percent_change":112,"volume":654,"transactions":655,"vwap":656},"2026-07-31",215.415,215.63,213.55,-0.37,9729802.952188,109903,214.7596,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":486,"volume":664,"transactions":665,"vwap":666},"2026-07-30",215.83,215.95,213.055,215.38,-0.35,13366334.406631,151369,214.5044,{"date":668,"open":434,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",218.11,215.55,215.73,-1.96,-0.9,12995794.15158,142432,216.832,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",216.165,218.05,215.99,217.69,2.51,1.17,12864221.433049,138036,217.3614,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":566,"volume":695,"transactions":696,"vwap":697},"2026-07-27",214.8,215.84,214.46,215.18,1.61,6002343.476614,76226,215.0491,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":565,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",212.37,214.47,212.23,213.57,0.78,7269080.165941,88574,213.4698,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":653,"volume":715,"transactions":716,"vwap":717},"2026-07-23",212.1,212.94,211.27,211.92,-0.78,7189692.591714,98814,211.9593,{"date":719,"open":720,"high":721,"low":700,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",213.03,213.94,212.7,-0.06,-0.03,4234970.771984,71976,213.0767,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":81,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",212.57,213.15,211.79,212.76,0.16,6363373.20913,84382,212.6517,{"date":739,"open":286,"high":740,"low":741,"close":742,"change":743,"percent_change":536,"volume":744,"transactions":745,"vwap":746},"2026-07-20",214,212.11,212.42,-0.95,6432982.241849,96049,212.971,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":333,"volume":754,"transactions":755,"vwap":756},"2026-07-17",214.36,215.9489,213.0505,213.37,-1.69,12176218.639014,127831,214.186,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":214,"volume":764,"transactions":765,"vwap":766},"2026-07-16",213.075,215.095,213.07,215.06,2.09,7125034.95587,97744,214.4755,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":312,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-15",213.75,214.155,212.55,212.97,-0.22,8412670.763165,112593,213.3384,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":714,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-14",214.14,214.9,213.22,213.45,-0.36,9048525.679096,104436,213.7016,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":487,"percent_change":724,"volume":793,"transactions":794,"vwap":795},"2026-07-13",214.48,215.5,213.8,214.23,6899143.093783,109882,214.5811,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":364,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-10",214.14999,214.60001,213.059998,214.3,0.37,5540400,{"date":805,"open":307,"high":328,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-09",212.48,213.5,1.3,0.61,7278100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-08",213.53999,213.7,211.44,212.2,-2.53,-1.18,13646800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-07",215.81,216.37,214.50999,214.73,-0.27,-0.13,8044100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":152,"volume":836,"transactions":9,"vwap":834},"2026-07-06",215.039993,215.47,214.13,215,0.09,6442400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-02",214.49001,215.61,213.28999,214.91,1.5,0.7,10679600,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",212.58,214.95,213.41,0.64,0.3,12587500,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":827,"volume":861,"transactions":9,"vwap":859},"2026-06-30",212.78999,213.36,212,212.77,-0.28,9001600,{"date":863,"open":864,"high":752,"low":865,"close":866,"change":867,"percent_change":808,"volume":868,"transactions":9,"vwap":866},"2026-06-29",213.020004,212.089996,213.050003,2.74,11408000,{"date":870,"open":871,"high":872,"low":873,"close":873,"change":874,"percent_change":375,"volume":875,"transactions":9,"vwap":873},"2026-06-26",211.35001,213.089996,210.31,-1.44,16750500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",211.89,213.78999,211.37,211.75,1.37,0.65,13830900,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-24",209.38,211.55,209.25,210.38,1.49,0.71,8243700,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":66,"percent_change":458,"volume":900,"transactions":9,"vwap":899},"2026-06-23",208.34,209.67999,207.64,208.89,10942600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":663,"percent_change":112,"volume":907,"transactions":9,"vwap":906},"2026-06-22",209.53,210.34,209.10001,209.61,7256400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":137,"volume":915,"transactions":9,"vwap":913},"2026-06-18",211.22,211.28999,209.77,209.96001,0.97,10811900,{"date":917,"open":741,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",213,208.59,208.99001,-3.18,-1.5,11355500,{"date":925,"open":926,"high":801,"low":927,"close":928,"change":172,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-16",213.49001,212.080002,212.17,-0.33,6167000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":38,"volume":938,"transactions":9,"vwap":936},"2026-06-15",213.60001,214.28999,212.62,212.88,1.23,7980500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-12",210.7,212.12,209.64999,211.64999,1.9,0.91,11412500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",207.34,210.46001,206.87,209.75,3.22,1.56,16751800,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-10",208.53,209.92999,206.45,206.53,-2.66,-1.27,11015800,{"date":967,"open":968,"high":969,"low":970,"close":201,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":201},"2026-06-09",208.64,210.36,205.74001,1.58,0.76,17170300,{"date":975,"open":968,"high":976,"low":977,"close":978,"change":773,"percent_change":235,"volume":979,"transactions":9,"vwap":978},"2026-06-08",209.080002,207.45,207.61,7771400,{"date":981,"open":189,"high":969,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-05",207.28999,207.83,-3,-1.42,10969800,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":971,"percent_change":972,"volume":993,"transactions":9,"vwap":992},"2026-06-04",210.020004,210.95,209.74001,210.83,10142800,{"date":995,"open":996,"high":265,"low":997,"close":889,"change":333,"percent_change":998,"volume":999,"transactions":9,"vwap":889},"2026-06-03",209.42999,208.84,-0.38,9765200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":257,"volume":1007,"transactions":9,"vwap":1005},"2026-06-02",209.11,210.12,208.78,210.039993,0.83,8103000,{"date":1009,"open":1010,"high":912,"low":1011,"close":1012,"change":1013,"percent_change":301,"volume":1014,"transactions":9,"vwap":1012},"2026-06-01",208.050003,207.78999,209.21001,0.38,8484900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":38,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-29",208.75,209.32001,208.21001,208.83,0.28,8578100,{"date":1024,"open":1025,"high":899,"low":1026,"close":1027,"change":972,"percent_change":802,"volume":1028,"transactions":9,"vwap":1027},"2026-05-28",207.38,206.64,208.25,6643900,{"date":1030,"open":1010,"high":1031,"low":950,"close":1032,"change":1033,"percent_change":487,"volume":1034,"transactions":9,"vwap":1032},"2026-05-27",208.73,207.49001,-0.15,9745500,{"date":1036,"open":983,"high":1037,"low":1038,"close":898,"change":142,"percent_change":96,"volume":1039,"transactions":9,"vwap":898},"2026-05-26",208.17999,206.92999,10318200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":946,"volume":1047,"transactions":9,"vwap":1045},"2026-05-22",205.73,206.97,205.52,206.58,1.87,11148200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-21",202.94,204.89999,201.81,204.71001,0.88,0.43,11504200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-20",201.98,203.99001,200.7,203.83,2.21,1.1,18985500,{"date":1067,"open":1059,"high":1068,"low":1069,"close":1070,"change":818,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-19",202.64,200.91,201.62,-0.58,10548600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-18",201.88,203.28,201.46001,202.8,1.24,0.62,13792400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-15",202.60001,202.92,201.45,201.56,-2.1,-1.03,8957400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":88,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-14",203.46001,204.50999,203.039993,203.66,0.36,9841600,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1085,"change":546,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1085},"2026-05-13",203.67999,202.34,-0.44,7388900,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-12",203.73,204.089996,202.17,203.81,-0.18,-0.09,9576200,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1060,"change":235,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1060},"2026-05-11",204.46001,204.82001,203.64,-0.05,7428700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1021,"volume":1128,"transactions":9,"vwap":1126},"2026-05-08",204.45,204.58,203.19,204.10001,0.56,8492500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-07",204.96001,205.53,202.95,203.53999,-1.31,-0.64,10151400,{"date":1139,"open":1124,"high":1140,"low":1141,"close":1142,"change":694,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-06",205.50999,204.059998,204.85001,0.79,10908200,{"date":1146,"open":1147,"high":1148,"low":1070,"close":1149,"change":1150,"percent_change":1143,"volume":1151,"transactions":9,"vwap":1149},"2026-05-05",202.28,203.78,203.24001,1.6,6566000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":818,"percent_change":1071,"volume":1158,"transactions":9,"vwap":1157},"2026-05-04",202.37,203.58,201.23,201.64,9495200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":469,"volume":1166,"transactions":9,"vwap":1164},"2026-05-01",204.0099945,204.31,202.78999,202.82001,-0.62,13811300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":603,"volume":1174,"transactions":9,"vwap":1172},"2026-04-30",200.53999,203.55,200.2,203.44,3.03,9591200,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":663,"percent_change":112,"volume":1181,"transactions":9,"vwap":1180},"2026-04-29",200.78999,201.27,199.7,200.41,8269200,{"date":1183,"open":1184,"high":1147,"low":1185,"close":1186,"change":1089,"percent_change":73,"volume":1187,"transactions":9,"vwap":1186},"2026-04-28",201.78999,200.16,200.75999,6560200,{"date":1189,"open":1190,"high":1050,"low":1191,"close":1184,"change":234,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1184},"2026-04-27",201.97,201.67999,-0.12,6866800,{"date":1195,"open":1196,"high":1050,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-24",202.58,201.64999,202.029999,-0.42,-0.21,8816800,{"date":1203,"open":1204,"high":1050,"low":1205,"close":1206,"change":1207,"percent_change":-6,"volume":1208,"transactions":9,"vwap":1206},"2026-04-23",202.44,200.38,202.45,-0.01,10703900,{"date":1210,"open":1148,"high":1211,"low":1212,"close":1213,"change":1112,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-22",204.19,201.94,202.46001,-0.04,7198100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-21",204.27,205.17999,202.21001,202.55,-1.25,-0.61,8702400,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":851,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-20",202.69,203.92999,202.67,203.8,0.32,6061800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-17",201.69,204.080002,201.63,203.16,2.52,1.26,10807200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":946,"percent_change":137,"volume":1248,"transactions":9,"vwap":1247},"2026-04-16",200.10001,201.080002,199.91,200.64,9802500,{"date":1250,"open":1251,"high":1171,"low":1252,"close":1251,"change":353,"percent_change":152,"volume":1253,"transactions":9,"vwap":1251},"2026-04-15",199.73,198.92999,8666800,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1006,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-14",199.089996,200.029999,198.53,199.66,0.42,10283900,{"date":1263,"open":1264,"high":1252,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-13",196.23,195.95,198.83,2.18,1.11,5789300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":66,"volume":1277,"transactions":9,"vwap":1275},"2026-04-10",198.25,198.42999,196.33,196.64999,-1.43,6701900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":289,"percent_change":290,"volume":1284,"transactions":9,"vwap":1283},"2026-04-09",197.24001,198.73,196.8,198.080002,7321100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-08",197.3,198.3,196.92,197.96001,4.47,2.31,11173900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":773,"volume":1301,"transactions":9,"vwap":1299},"2026-04-07",193.34,194.020004,192.39999,193.49001,-0.43,8382700,{"date":1303,"open":1304,"high":1297,"low":1305,"close":1306,"change":1006,"percent_change":1055,"volume":1307,"transactions":9,"vwap":1306},"2026-04-06",192.95,192.55,193.92,4600400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":159,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-04-02",190.55,194.3,190.21001,193.089996,0.29,10796600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1318,"change":1080,"percent_change":1231,"volume":1321,"transactions":9,"vwap":1318},"2026-04-01",192.53999,193.47,192.17999,17589200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-31",190.020004,192.64,188.73,191.92,3.85,2.05,19696500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1200,"volume":1338,"transactions":9,"vwap":1336},"2026-03-30",190.16,190.36,187.36,188.070007,-0.39,10947400,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":245,"volume":1346,"transactions":9,"vwap":1344},"2026-03-27",190.42999,190.69,188.029999,188.46001,-2.62,13998800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-26",191.71001,193.5,190.84,191.080002,-1.77,-0.92,17145700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":45,"volume":1363,"transactions":9,"vwap":1361},"2026-03-25",193.46001,194.14999,191.34,192.85001,0.93,14017300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1327,"change":1369,"percent_change":289,"volume":1370,"transactions":9,"vwap":1327},"2026-03-24",190.52,192.97,190.080002,0.23,15258500,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":22,"percent_change":851,"volume":1377,"transactions":9,"vwap":1376},"2026-03-23",192.5,194.050003,191.44,191.69,15965500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":374,"volume":1385,"transactions":9,"vwap":1383},"2026-03-20",193.029999,193.42,189.5,190.48,-2.84,15312100,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1033,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-19",192.25999,194.47,191.89999,193.32001,-0.08,17371100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1319,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1319},"2026-03-18",195.14999,195.64,193.39,-2.58,-1.32,12514600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1127,"volume":1409,"transactions":9,"vwap":1407},"2026-03-17",196.31,197.25,195.91,196.050003,1.09,10977500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":635,"percent_change":88,"volume":1416,"transactions":9,"vwap":1415},"2026-03-16",195.25,196.19,194.59,194.96001,12128800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1207,"percent_change":1207,"volume":1423,"transactions":9,"vwap":1422},"2026-03-13",195.020004,195.67999,193.28999,193.52,13023200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-12",194.87,196.0099945,193.50999,193.53,-3.04,-1.55,24793800,{"date":1434,"open":1435,"high":1436,"low":1420,"close":1437,"change":246,"percent_change":929,"volume":1438,"transactions":9,"vwap":1437},"2026-03-11",197.0099945,197.38,196.57001,16887500,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":278,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-10",198.44,199.58,196.85001,197.22,-0.75,19304300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1127,"percent_change":1021,"volume":1453,"transactions":9,"vwap":1452},"2026-03-09",196.28,199.25,193.97,198.71001,26828200,{"date":1455,"open":1441,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-06",198.77,196.52,198.14999,-2.39,-1.19,23634400,{"date":1463,"open":1184,"high":1464,"low":1465,"close":1169,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1169},"2026-03-05",202.71001,199.46001,-2.35,-1.16,23144500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":257,"volume":1476,"transactions":9,"vwap":1474},"2026-03-04",202.7,203.35001,201.42,202.89,0.81,16696700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-03",201.050003,203.029999,198.55,202.080002,-2.51,-1.23,37315700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":998,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-02",203.34,205.24001,202.84,204.59,-0.19,22037000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":107,"percent_change":289,"volume":1500,"transactions":9,"vwap":1499},"2026-02-27",203.37,205.080002,202.91,204.97,16234500,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1127,"volume":1508,"transactions":9,"vwap":1506},"2026-02-26",204.12,205.029999,203.17999,204.73,1.15,23866200,{"date":1510,"open":1126,"high":1511,"low":1512,"close":1155,"change":289,"percent_change":290,"volume":1513,"transactions":9,"vwap":1155},"2026-02-25",204.14,202.25,16772400,{"date":1515,"open":1075,"high":1516,"low":1184,"close":1093,"change":694,"percent_change":364,"volume":1517,"transactions":9,"vwap":1093},"2026-02-24",203.71001,19725000,{"date":1519,"open":1520,"high":1236,"low":1479,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-23",203.38,201.85001,-2.24,-1.1,16437700,{"date":1526,"open":1527,"high":1528,"low":1102,"close":1108,"change":1529,"percent_change":127,"volume":1530,"transactions":9,"vwap":1108},"2026-02-20",202.5,204.78,0.95,27280200,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1300,"percent_change":1200,"volume":1537,"transactions":9,"vwap":1536},"2026-02-19",203.089996,203.61,201.92999,203.14,15448200,{"date":1539,"open":1540,"high":1541,"low":1512,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-18",202.83,204.22,203.57001,1.05,0.52,20934100,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":663,"percent_change":112,"volume":1552,"transactions":9,"vwap":1551},"2026-02-17",203.080002,203.98,200.85001,202.52,29787300,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":525,"volume":1560,"transactions":9,"vwap":1558},"2026-02-13",201.2,203.82001,200.42999,202.87,2.08,29358500,{"date":1562,"open":1218,"high":1489,"low":1563,"close":1177,"change":1564,"percent_change":1135,"volume":1565,"transactions":9,"vwap":1177},"2026-02-12",200.39,-2.67,38641100,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1093,"change":1097,"percent_change":301,"volume":1571,"transactions":9,"vwap":1093},"2026-02-11",203.89,204.17,202.53,18897200,{"date":1573,"open":1221,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1097,"volume":1578,"transactions":9,"vwap":1576},"2026-02-10",203.86,202.47,203.10001,0.72,16784300,{"date":1580,"open":1581,"high":1164,"low":1582,"close":1583,"change":289,"percent_change":290,"volume":1584,"transactions":9,"vwap":1583},"2026-02-09",201.61,200.99001,202.38,14600900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-06",200.070007,202.49001,199.89999,202.25999,3.7,1.86,26921600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-05",199.64,200.039993,198.12,198.56,-1.74,-0.87,36587400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":132,"volume":1610,"transactions":9,"vwap":1608},"2026-02-04",199.22,200.95,199.12,200.3,1.73,31319200,{"date":1612,"open":1281,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":826,"volume":1617,"transactions":9,"vwap":1615},"2026-02-03",200.080002,196.98,198.57001,-0.53,28998500,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":96,"volume":1625,"transactions":9,"vwap":1623},"2026-02-02",197.69,199.33,197.14999,199.10001,1.02,14618600,{"date":1627,"open":1628,"high":1281,"low":1629,"close":1283,"change":1103,"percent_change":773,"volume":1630,"transactions":9,"vwap":1283},"2026-01-30",198.0099945,196.25,25403000,{"date":1632,"open":1633,"high":1589,"low":1634,"close":1635,"change":497,"percent_change":593,"volume":1636,"transactions":9,"vwap":1635},"2026-01-29",199.17999,197.14,198.52,23925700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":458,"volume":1644,"transactions":9,"vwap":1642},"2026-01-28",198.92,199.48,197.91,198.25999,-0.67,20805900,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1252,"change":1650,"percent_change":486,"volume":1651,"transactions":9,"vwap":1252},"2026-01-27",199.17,199.42,198.58,-0.31,10553600,{"date":1653,"open":1605,"high":1654,"low":1655,"close":1656,"change":127,"percent_change":107,"volume":1657,"transactions":9,"vwap":1656},"2026-01-26",199.78999,198.95,199.24001,13080500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1456,"change":546,"percent_change":536,"volume":1663,"transactions":9,"vwap":1456},"2026-01-23",199.28999,199.47,198.029999,13501000,{"date":1665,"open":1244,"high":1666,"low":1465,"close":1259,"change":497,"percent_change":593,"volume":1667,"transactions":9,"vwap":1259},"2026-01-22",200.78,17094600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-21",197.17999,199.89,197.11,199.39999,3.32,1.69,19619100,{"date":1678,"open":1679,"high":1641,"low":1680,"close":1681,"change":1682,"percent_change":278,"volume":1683,"transactions":9,"vwap":1681},"2026-01-20",196.87,195.78,196.080002,-2.97,21111300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":73,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-16",199.3,199.78,198.7,199.050003,-0.26,13913900,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1054,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-15",199.32001,200.11,198.75,199.56,0.44,20666000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1703,"change":122,"percent_change":137,"volume":1705,"transactions":9,"vwap":1703},"2026-01-14",197.48,198.67999,197.44,24857600,{"date":1707,"open":1708,"high":1709,"low":1672,"close":1710,"change":1711,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-13",198.13,198.39999,197.78,0,18149500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1710,"change":301,"percent_change":835,"volume":1718,"transactions":9,"vwap":1710},"2026-01-12",197.080002,197.88,196.58,12469900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":38,"volume":1726,"transactions":9,"vwap":1724},"2026-01-09",197,198.070007,196.63,197.60001,1.14,14223300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-08",194.36,196.97,194.17,196.46001,1.67,0.86,21391900,{"date":1737,"open":1738,"high":1702,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-07",197.16,194.67,194.78999,-2.21,-1.12,19819100,{"date":1745,"open":1746,"high":1405,"low":1747,"close":1721,"change":1748,"percent_change":22,"volume":1749,"transactions":9,"vwap":1721},"2026-01-06",194.42999,194.41,2.35,18100800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1362,"volume":1757,"transactions":9,"vwap":1755},"2026-01-05",193.0099945,195.24001,192.84,194.64999,1.79,17525900,{"date":1759,"open":1760,"high":1421,"low":1761,"close":1762,"change":808,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2026-01-02",192.21001,191.039993,192.86,0.68,13722500,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-31",193.16,191.52,191.56,-1.65,-0.85,12684500,{"date":1774,"open":1775,"high":1776,"low":1767,"close":1777,"change":1650,"percent_change":486,"volume":1778,"transactions":9,"vwap":1777},"2025-12-30",193.53999,193.75,193.21001,5089000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1422,"change":1784,"percent_change":112,"volume":1785,"transactions":9,"vwap":1422},"2025-12-29",193.61,194.059998,193.13,-0.32,7381000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-26",193.8,193.92999,193.17,193.84,0.05,0.03,9570500,{"date":1796,"open":1790,"high":1797,"low":1798,"close":1799,"change":844,"percent_change":1097,"volume":1800,"transactions":9,"vwap":1799},"2025-12-24",194.11,193,193.78999,4193200,{"date":1802,"open":1296,"high":1803,"low":1804,"close":1313,"change":536,"percent_change":624,"volume":1805,"transactions":9,"vwap":1313},"2025-12-23",193.66,192.73,6422600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1775,"change":193,"percent_change":81,"volume":1811,"transactions":9,"vwap":1775},"2025-12-22",192.61,193.73,192.42,8322300,{"date":1813,"open":1814,"high":1422,"low":1815,"close":1816,"change":844,"percent_change":1097,"volume":1817,"transactions":9,"vwap":1816},"2025-12-19",192.24001,192.070007,192.88,13707900,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1320,"change":1823,"percent_change":584,"volume":1824,"transactions":9,"vwap":1320},"2025-12-18",192.92,193.75999,191.81,0.41,18124000,{"date":1826,"open":1827,"high":1781,"low":1828,"close":1829,"change":614,"percent_change":826,"volume":1830,"transactions":9,"vwap":1829},"2025-12-17",192.45,191.53999,191.77,13546100,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":279,"volume":1838,"transactions":9,"vwap":1836},"2025-12-16",193.77,193.96001,191.59,192.28999,-1.36,16005500,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":107,"percent_change":289,"volume":1845,"transactions":9,"vwap":1844},"2025-12-15",194.50999,194.57001,192.91,193.64999,26605900,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1400,"percent_change":375,"volume":1852,"transactions":9,"vwap":1851},"2025-12-12",195.33,195.47,193.059998,193.41,26817100,{"date":1854,"open":1855,"high":1856,"low":1798,"close":1857,"change":955,"percent_change":1475,"volume":1858,"transactions":9,"vwap":1857},"2025-12-11",193.020004,194.88,194.73,17852700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1790,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1790},"2025-12-10",190.75999,193.60001,190.61,2.68,1.41,17968600,{"date":1868,"open":1869,"high":1376,"low":1870,"close":1871,"change":783,"percent_change":1492,"volume":1872,"transactions":9,"vwap":1871},"2025-12-09",190.71001,190.42,190.49001,7896700,{"date":1874,"open":1814,"high":1875,"low":1876,"close":1877,"change":613,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-08",192.27,190.67,190.85001,-0.6,8686100,{"date":1881,"open":1882,"high":1883,"low":1835,"close":1884,"change":59,"percent_change":1369,"volume":1885,"transactions":9,"vwap":1884},"2025-12-05",191.82001,192.81,192,12887200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":290,"percent_change":1793,"volume":1892,"transactions":9,"vwap":1891},"2025-12-04",191.48,192.059998,191.0099945,191.55,11086800,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":416,"percent_change":972,"volume":1899,"transactions":9,"vwap":1898},"2025-12-03",190.27,191.62,190.25,191.49001,13576800,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1111,"percent_change":1112,"volume":1906,"transactions":9,"vwap":1905},"2025-12-02",190.74001,190.75,189.53,190.039993,11714200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1135,"percent_change":375,"volume":1913,"transactions":9,"vwap":1912},"2025-12-01",190.34,191.64999,190.12,190.22,13035100,{"date":1915,"open":1869,"high":1916,"low":1917,"close":1918,"change":322,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-28",191.83,190.56,191.53,0.54,5185500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":844,"volume":1928,"transactions":9,"vwap":1926},"2025-11-26",189.39999,191.16,189.31,190.5,1.32,14643700,{"date":1930,"open":1931,"high":1904,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-25",186.98,186.89999,189.17999,2.65,1.42,22726500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1823,"volume":1944,"transactions":9,"vwap":1942},"2025-11-24",186.19,187.16,185.28,186.53,0.77,15833500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-21",183.21001,186.81,182.81,185.75999,3.58,1.97,57508500,{"date":1955,"open":1956,"high":1957,"low":26,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-20",186.24001,186.78,182.17999,-2.25,-1.22,45169400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":469,"volume":1969,"transactions":9,"vwap":1967},"2025-11-19",184.86,185.36,183.67,184.42999,-0.56,21903500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":290,"volume":1977,"transactions":9,"vwap":1975},"2025-11-18",184.34,186.050003,183.86,184.99001,0.11,39684900,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1135,"volume":1985,"transactions":9,"vwap":1983},"2025-11-17",187.12,187.50999,184.35001,184.88,-2.46,24821300,{"date":1987,"open":1980,"high":1344,"low":1942,"close":1988,"change":1989,"percent_change":653,"volume":1990,"transactions":9,"vwap":1988},"2025-11-14",187.34,-0.69,31184400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1343,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1343},"2025-11-13",189.64,190.33,187.72,-2.15,-1.13,23906200,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":59,"percent_change":107,"volume":2004,"transactions":9,"vwap":2003},"2025-11-12",189.94,190.92999,190.17999,17683800,{"date":2006,"open":2007,"high":1912,"low":2008,"close":2009,"change":1408,"percent_change":38,"volume":2010,"transactions":9,"vwap":2009},"2025-11-11",188.87,188.75,189.73,11465600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":38,"volume":2018,"transactions":9,"vwap":2016},"2025-11-10",188.28,189.0099945,187.059998,188.64,1.08,15983200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":955,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-07",185.67,187.64,185.35001,187.56,0.84,24166700,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1400,"percent_change":279,"volume":2033,"transactions":9,"vwap":2032},"2025-11-06",187.14,187.94,185.63,186,19140600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1408,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-05",186.17999,187.98,186.020004,187.32001,0.59,15322600,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":468,"volume":2049,"transactions":9,"vwap":2047},"2025-11-04",186.2,186.96001,185.74001,186.23,-1.24,15934300,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":234,"volume":2056,"transactions":9,"vwap":2054},"2025-11-03",187.97,185.47,187.47,-0.46,16031300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1823,"percent_change":89,"volume":2063,"transactions":9,"vwap":2062},"2025-10-31",187.11,188.48,186.86,187.92999,14994200,{"date":2065,"open":1981,"high":2066,"low":2067,"close":2068,"change":516,"percent_change":1300,"volume":2069,"transactions":9,"vwap":2068},"2025-10-30",189.49001,187.42,187.52,16213800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":1742,"volume":2077,"transactions":9,"vwap":2075},"2025-10-29",189.85001,190.13,187.71001,188.33,-2.13,25832400,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":1770,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-10-28",191.75999,190.35001,190.46001,-0.86,12596700,{"date":2086,"open":2087,"high":2088,"low":1918,"close":2089,"change":256,"percent_change":1698,"volume":2090,"transactions":9,"vwap":2089},"2025-10-27",192.23,192.33,192.11,10311100,{"date":2092,"open":2089,"high":2093,"low":2094,"close":2095,"change":1544,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-10-24",192.22,191.17999,191.25999,0.27,13012000,{"date":2099,"open":1911,"high":2100,"low":2101,"close":1902,"change":122,"percent_change":127,"volume":2102,"transactions":9,"vwap":1902},"2025-10-23",191.089996,189.58,9809400,{"date":2104,"open":1351,"high":2105,"low":2106,"close":2107,"change":1354,"percent_change":312,"volume":2108,"transactions":9,"vwap":2107},"2025-10-22",191.12,189.16,189.84,15088600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":1861,"change":132,"percent_change":137,"volume":2114,"transactions":9,"vwap":1861},"2025-10-21",189.86,191.33,189.63,9444800,{"date":2116,"open":2117,"high":1333,"low":2118,"close":2119,"change":2120,"percent_change":175,"volume":2121,"transactions":9,"vwap":2119},"2025-10-20",189.020004,189,189.89,1.88,9171600,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1529,"percent_change":96,"volume":2128,"transactions":9,"vwap":2127},"2025-10-17",187.039993,188.37,186.84,188.0099945,21042200,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2015,"change":515,"percent_change":743,"volume":2134,"transactions":9,"vwap":2015},"2025-10-16",189.22,189.46001,186.42999,20569900,{"date":2136,"open":1923,"high":1926,"low":2137,"close":2138,"change":1013,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-15",187.42999,188.85001,0.2,11078500,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1006,"volume":2148,"transactions":9,"vwap":2146},"2025-10-14",185.55,189.3,185.42,188.47,1.55,17544300,{"date":2150,"open":2133,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":914,"volume":2155,"transactions":9,"vwap":2153},"2025-10-13",187.53999,186.10001,186.92,1.8,16088800,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":1959,"volume":2163,"transactions":9,"vwap":2161},"2025-10-10",189.59,190.0099945,185.089996,185.12,-4.27,40484500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-09",191.11,191.31,189.080002,189.39,-1.58,-0.83,12641800,{"date":2174,"open":2175,"high":2176,"low":2107,"close":2177,"change":1080,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-08",190.59,191.27,190.97,0.33,11800200,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2081,"change":2185,"percent_change":1103,"volume":2186,"transactions":9,"vwap":2081},"2025-10-07",191.63,191.91,189.97,-0.84,13431800,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":723,"percent_change":724,"volume":2192,"transactions":9,"vwap":2191},"2025-10-06",192.10001,190.89,191.19,10695400,{"date":2194,"open":2195,"high":2196,"low":2190,"close":2197,"change":2198,"percent_change":204,"volume":2199,"transactions":9,"vwap":2197},"2025-10-03",190.91,192.3,191.25,0.67,15326900,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":59,"percent_change":107,"volume":2206,"transactions":9,"vwap":2205},"2025-10-02",190.2,190.95,189.7,190.58,12839600,{"date":2208,"open":2209,"high":1870,"low":2209,"close":2073,"change":1055,"percent_change":1369,"volume":2210,"transactions":9,"vwap":2073},"2025-10-01",189.27,10806400,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2204,"change":2216,"percent_change":497,"volume":2217,"transactions":9,"vwap":2204},"2025-09-30",188.86,189.88,188.35001,0.5,13098600,{"date":2219,"open":1923,"high":1382,"low":2220,"close":2221,"change":506,"percent_change":2178,"volume":2222,"transactions":9,"vwap":2221},"2025-09-29",188.39999,189.2,11846900,{"date":2224,"open":2225,"high":2226,"low":2059,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-26",187.23,188.72,188.57001,1.85,0.99,11428800,{"date":2232,"open":2233,"high":2022,"low":2234,"close":2235,"change":1431,"percent_change":437,"volume":2236,"transactions":9,"vwap":2235},"2025-09-25",187.61,186.029999,186.72,12979600,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1103,"percent_change":624,"volume":2243,"transactions":9,"vwap":2242},"2025-09-24",188.71001,189.24001,188.089996,188.27,10626000,{"date":2245,"open":2246,"high":2214,"low":2125,"close":2239,"change":1369,"percent_change":289,"volume":2247,"transactions":9,"vwap":2239},"2025-09-23",188.60001,9921600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2060,"change":2253,"percent_change":1337,"volume":2254,"transactions":9,"vwap":2060},"2025-09-22",187.82001,188.8,187.45,-0.73,9302300,{"date":2256,"open":2257,"high":2257,"low":2227,"close":2258,"change":929,"percent_change":112,"volume":2259,"transactions":9,"vwap":2258},"2025-09-19",190,189.21001,11333500,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":937,"percent_change":883,"volume":2266,"transactions":9,"vwap":2265},"2025-09-18",188.83,190.059998,188.53,189.53999,16984500,{"date":2268,"open":2125,"high":1366,"low":2269,"close":2270,"change":301,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-09-17",187.17999,188.31,0.1,21025400,{"date":2274,"open":2016,"high":2275,"low":2276,"close":2277,"change":268,"percent_change":826,"volume":2278,"transactions":9,"vwap":2277},"2025-09-16",188.99001,187.63,188.13,13418400,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":929,"percent_change":112,"volume":2285,"transactions":9,"vwap":2284},"2025-09-15",189.32001,189.72,188.45,188.63,14177200,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":245,"percent_change":66,"volume":2292,"transactions":9,"vwap":2291},"2025-09-12",190.089996,190.32001,188.81,188.96001,14126100,{"date":2294,"open":1995,"high":2295,"low":1995,"close":1994,"change":2296,"percent_change":843,"volume":2297,"transactions":9,"vwap":1994},"2025-09-11",190.53999,2.81,19182500,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2068,"change":1492,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2068},"2025-09-10",187.7,188.49001,186.94,-0.1,17279300,{"date":2306,"open":2037,"high":2307,"low":2308,"close":2074,"change":1071,"percent_change":1650,"volume":2309,"transactions":9,"vwap":2074},"2025-09-09",188.25,187.33,18432700,{"date":2311,"open":2060,"high":2060,"low":2124,"close":2312,"change":1033,"percent_change":1392,"volume":2313,"transactions":9,"vwap":2312},"2025-09-08",188.28999,16212100,{"date":2315,"open":2316,"high":2317,"low":2039,"close":2318,"change":89,"percent_change":289,"volume":2319,"transactions":9,"vwap":2318},"2025-09-05",188.67,189.8,188.44,19713400,{"date":2321,"open":2269,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":88,"volume":2326,"transactions":9,"vwap":2324},"2025-09-04",188.25999,186.47,188.22,1.38,10706800,{"date":2328,"open":2329,"high":2054,"low":2330,"close":2126,"change":2331,"percent_change":1033,"volume":2332,"transactions":9,"vwap":2126},"2025-09-03",186.77,185.95,-0.29,13431600,{"date":2334,"open":2335,"high":1988,"low":1973,"close":2336,"change":278,"percent_change":333,"volume":2337,"transactions":9,"vwap":2336},"2025-09-02",186.74001,187.13,13874500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":487,"volume":2345,"transactions":9,"vwap":2343},"2025-08-29",188.64999,189.35001,188.050003,188.62,-0.14,11791100,{"date":2347,"open":1933,"high":2348,"low":2349,"close":2350,"change":1112,"percent_change":1119,"volume":2351,"transactions":9,"vwap":2350},"2025-08-28",189.25999,187.89,188.75999,11258800,{"date":2353,"open":2354,"high":2168,"low":2355,"close":2138,"change":1763,"percent_change":1097,"volume":2356,"transactions":9,"vwap":2138},"2025-08-27",188.020004,187.85001,10330900,{"date":2358,"open":2250,"high":2359,"low":2360,"close":2361,"change":593,"percent_change":353,"volume":2362,"transactions":9,"vwap":2361},"2025-08-26",188.38,187.59,188.17,10758100,{"date":2364,"open":2275,"high":2131,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-25",188,188.039993,-1.45,-0.77,12121000,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2066,"change":2375,"percent_change":95,"volume":2376,"transactions":9,"vwap":2066},"2025-08-22",186.82001,189.99001,186.78999,3.62,14820900,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":246,"percent_change":663,"volume":2383,"transactions":9,"vwap":2382},"2025-08-21",185.92999,186.36,185.37,185.87,12848300,{"date":2385,"open":2235,"high":2225,"low":2386,"close":2387,"change":112,"percent_change":1112,"volume":2388,"transactions":9,"vwap":2387},"2025-08-20",185.84,186.52,12877700,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":132,"percent_change":127,"volume":2394,"transactions":9,"vwap":2393},"2025-08-19",185.91,187.57001,186.69,10692900,{"date":2396,"open":2397,"high":2380,"low":2398,"close":2397,"change":1214,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-08-18",185.82001,185.67999,-0.02,7559000,{"date":2402,"open":2403,"high":2235,"low":2404,"close":2405,"change":2055,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-08-15",186.7,185.64999,185.86,-0.25,11734800,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1960,"percent_change":246,"volume":2414,"transactions":9,"vwap":2413},"2025-08-14",186.25,186.49001,185.41,186.32001,12180800,{"date":2416,"open":2417,"high":2276,"low":2418,"close":2151,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2151},"2025-08-13",185.53999,185.3,2.64,1.43,13402800,{"date":2423,"open":2424,"high":1975,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-08-12",183.2,182.92999,184.89999,2.32,1.27,9790500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":268,"percent_change":826,"volume":2436,"transactions":9,"vwap":2435},"2025-08-11",183.31,184.039993,182.27,182.58,9324600,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2178,"percent_change":301,"volume":2443,"transactions":9,"vwap":2442},"2025-08-08",183.17999,183.81,182.75,183.080002,9185200,{"date":2445,"open":2433,"high":2446,"low":26,"close":2441,"change":235,"percent_change":723,"volume":2447,"transactions":9,"vwap":2441},"2025-08-07",184.44,12164900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":773,"volume":2455,"transactions":9,"vwap":2453},"2025-08-06",183.48,183.56,182.48,182.86,-0.41,10196200,{"date":2457,"open":2458,"high":2459,"low":2435,"close":2460,"change":73,"percent_change":860,"volume":2461,"transactions":9,"vwap":2460},"2025-08-05",184.0099945,184.14,183.27,12675600,{"date":2463,"open":2434,"high":2464,"low":2434,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-08-04",183.92999,183.78,2.22,1.22,10694200,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":1997,"volume":2476,"transactions":9,"vwap":2474},"2025-08-01",182.25999,182.34,179.94,181.56,-2.07,19418200,{"date":2478,"open":2479,"high":2480,"low":2424,"close":2481,"change":753,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-07-31",184.59,185.75,183.63,-0.91,21530000,{"date":2485,"open":2387,"high":2153,"low":2486,"close":2487,"change":2488,"percent_change":246,"volume":2489,"transactions":9,"vwap":2487},"2025-07-30",184.39999,185.32001,-1.21,13965200,{"date":2491,"open":2492,"high":2492,"low":2493,"close":1942,"change":1112,"percent_change":1119,"volume":2494,"transactions":9,"vwap":1942},"2025-07-29",187.0099945,186.070007,9571500,{"date":2496,"open":2497,"high":1995,"low":2498,"close":2499,"change":2500,"percent_change":447,"volume":2501,"transactions":9,"vwap":2499},"2025-07-28",187.69,186.5,186.62,-1.11,8148100,{"date":2503,"open":1940,"high":2504,"low":2505,"close":2506,"change":122,"percent_change":45,"volume":2507,"transactions":9,"vwap":2506},"2025-07-25",187.84,186.35001,187.73,9579400,{"date":2509,"open":2510,"high":2511,"low":2374,"close":2512,"change":1878,"percent_change":1784,"volume":2513,"transactions":9,"vwap":2512},"2025-07-24",187.14999,187.78999,186.83,11816300,{"date":2515,"open":2516,"high":2517,"low":2411,"close":2137,"change":2518,"percent_change":1006,"volume":2519,"transactions":9,"vwap":2137},"2025-07-23",186.92999,187.46001,1.54,13828000,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":2525,"percent_change":2428,"volume":2526,"transactions":9,"vwap":2524},"2025-07-22",183.82001,186.16,185.89,2.34,12111800,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2531,"change":2532,"percent_change":458,"volume":2533,"transactions":9,"vwap":2531},"2025-07-21",184.57001,184.98,183.55,-0.63,9822000,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":487,"percent_change":1214,"volume":2540,"transactions":9,"vwap":2539},"2025-07-18",184.81,184.96001,183.71001,184.17999,9431700,{"date":2542,"open":2543,"high":2486,"low":2544,"close":2545,"change":891,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-07-17",182.83,182.62,184.25,0.82,9663600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":892,"percent_change":300,"volume":2554,"transactions":9,"vwap":2553},"2025-07-16",182.67,182.98,180.56,182.75999,11395700,{"date":2556,"open":1983,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-07-15",185.050003,182.020004,182.050003,-2.56,-1.39,11203400,{"date":2564,"open":2565,"high":2566,"low":2538,"close":2567,"change":2568,"percent_change":2271,"volume":2569,"transactions":9,"vwap":2567},"2025-07-14",184.13,184.75999,184.61,0.19,9821500,{"date":2571,"open":2572,"high":2573,"low":2458,"close":2574,"change":1837,"percent_change":2253,"volume":2575,"transactions":9,"vwap":2574},"2025-07-11",184.64,184.91,184.42,10362200,{"date":2577,"open":2578,"high":2411,"low":2579,"close":2580,"change":2581,"percent_change":38,"volume":2582,"transactions":9,"vwap":2580},"2025-07-10",184.71001,184.46001,185.78,1.07,13045900,{"date":2584,"open":2585,"high":1983,"low":2531,"close":2578,"change":159,"percent_change":852,"volume":2586,"transactions":9,"vwap":2578},"2025-07-09",184.75,11300700,{"date":2588,"open":2589,"high":2590,"low":2531,"close":2591,"change":137,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-07-08",183.75999,184.78,184.16,0.25,11259100,{"date":2595,"open":2585,"high":2596,"low":2597,"close":2598,"change":224,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-07-07",185.070007,182.7,183.7,-0.8,14145700,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":2606,"percent_change":45,"volume":2607,"transactions":9,"vwap":2605},"2025-07-03",184.64999,185.52,185.17999,0.89,8503400,{"date":2609,"open":2610,"high":2446,"low":2611,"close":2612,"change":1260,"percent_change":1369,"volume":2613,"transactions":9,"vwap":2612},"2025-07-02",183.8,183.050003,184.28999,12842400,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2618,"change":2619,"percent_change":684,"volume":2620,"transactions":9,"vwap":2618},"2025-07-01",181.3,184.77,183.87,2.13,21421100,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":256,"percent_change":127,"volume":2627,"transactions":9,"vwap":2626},"2025-06-30",181.16,182.029999,180.83,181.74001,9990600,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":193,"percent_change":802,"volume":2634,"transactions":9,"vwap":2633},"2025-06-27",180.59,181.81,179.95,180.89,9276900,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":566,"volume":2642,"transactions":9,"vwap":2640},"2025-06-26",179.44,180.42,179.35001,180.23,1.35,8981500,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":446,"percent_change":66,"volume":2649,"transactions":9,"vwap":2648},"2025-06-25",179.97,180.039993,178.60001,178.88,11833600,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1675,"percent_change":1529,"volume":2656,"transactions":9,"vwap":2655},"2025-06-24",179.42,180.5,178.92,180.17999,10283300,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2025,"percent_change":127,"volume":2663,"transactions":9,"vwap":2662},"2025-06-23",176.94,178.58,175.98,178.49001,12724300,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1314,"percent_change":734,"volume":2670,"transactions":9,"vwap":2669},"2025-06-20",178.38,178.67999,177.21001,177.64999,9401300,{"date":2672,"open":2673,"high":2660,"low":2674,"close":2675,"change":556,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-06-18",177.34,177.14999,177.36,0.01,12988300,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2673,"change":2683,"percent_change":386,"volume":2684,"transactions":9,"vwap":2673},"2025-06-17",178.32001,178.77,177.029999,-1.72,9216000,{"date":2686,"open":2687,"high":2688,"low":2680,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-06-16",178.36,179.75999,179.059998,1.71,0.96,10888000,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2488,"volume":2700,"transactions":9,"vwap":2698},"2025-06-13",178.19,179.029999,176.87,177.35001,-2.17,16262000,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":1260,"percent_change":1369,"volume":2707,"transactions":9,"vwap":2706},"2025-06-12",178.62,179.55,178.14999,179.52,8786000,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":73,"percent_change":860,"volume":2714,"transactions":9,"vwap":2713},"2025-06-11",180,180.029999,178.52,179.10001,11864700,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2606,"percent_change":2216,"volume":2721,"transactions":9,"vwap":2720},"2025-06-10",179.16,179.86,178.87,179.61,13056400,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":1793,"percent_change":556,"volume":2728,"transactions":9,"vwap":2727},"2025-06-09",179.13,179.58,178.23,178.72,11541800,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":1734,"volume":2736,"transactions":9,"vwap":2734},"2025-06-06",178.66,179.0099945,178.0099945,178.69,1.53,7257800,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":312,"percent_change":826,"volume":2743,"transactions":9,"vwap":2742},"2025-06-05",177.85001,178.3,176.67,177.16,11662900,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":773,"volume":2751,"transactions":9,"vwap":2749},"2025-06-04",178.31,178.45,177.57001,177.64,-0.4,6957400,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":1006,"volume":2759,"transactions":9,"vwap":2757},"2025-06-03",176.52,178.21001,175.92999,178.039993,1.47,9725900,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":82,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-06-02",176.070007,176.62,174.27,176.57001,0.08,12499600,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":487,"percent_change":1214,"volume":2774,"transactions":9,"vwap":2773},"2025-05-30",176,177.0099945,174.94,176.42999,8433600,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":1055,"percent_change":107,"volume":2781,"transactions":9,"vwap":2780},"2025-05-29",176.73,176.75999,174.99001,176.5,7823900,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2762,"change":2787,"percent_change":1771,"volume":2788,"transactions":9,"vwap":2762},"2025-05-28",177.56,177.69,175.77,-1.51,13696600,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":1592,"volume":2796,"transactions":9,"vwap":2794},"2025-05-27",176.46001,177.67999,175.48,177.58,3.25,8780200,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":279,"percent_change":2750,"volume":2803,"transactions":9,"vwap":2802},"2025-05-23",173.22,174.88,173,174.33,11014300,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":1968,"percent_change":1784,"volume":2810,"transactions":9,"vwap":2809},"2025-05-22",175.13,176.029999,174.10001,175.029999,10673200,{"date":2812,"open":2813,"high":2687,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-05-21",178.089996,175.41,175.59,-3.91,-2.18,13219500,{"date":2820,"open":2821,"high":2655,"low":2822,"close":2823,"change":2824,"percent_change":1690,"volume":2825,"transactions":9,"vwap":2823},"2025-05-20",179.49001,178.78999,179.5,-0.47,5888300,{"date":2827,"open":2687,"high":2655,"low":2828,"close":2645,"change":2399,"percent_change":1207,"volume":2829,"transactions":9,"vwap":2645},"2025-05-19",178.25999,4145500,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2833,"change":2835,"percent_change":214,"volume":2836,"transactions":9,"vwap":2833},"2025-05-16",178.42,179.99001,177.89,1.75,6304500,{"date":2838,"open":2839,"high":2840,"low":2839,"close":2841,"change":694,"percent_change":946,"volume":2842,"transactions":9,"vwap":2841},"2025-05-15",176.25999,178.28,178.24001,6989300,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":1878,"volume":2850,"transactions":9,"vwap":2848},"2025-05-14",177.55,177.63,176.22,176.63,-1.07,7785500,{"date":2852,"open":2853,"high":2712,"low":2854,"close":2855,"change":257,"percent_change":1369,"volume":2856,"transactions":9,"vwap":2855},"2025-05-13",177.42999,177.22,177.7,8960000,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":867,"volume":2864,"transactions":9,"vwap":2862},"2025-05-12",177.25999,177.50999,176.039993,177.3,4.73,8903700,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":1214,"percent_change":2399,"volume":2871,"transactions":9,"vwap":2870},"2025-05-09",173.029999,173.3,172.11,172.57001,3460100,{"date":2873,"open":2874,"high":2764,"low":2875,"close":2876,"change":635,"percent_change":2025,"volume":2877,"transactions":9,"vwap":2876},"2025-05-08",172.24001,171.78999,172.61,5238800,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":193,"volume":2885,"transactions":9,"vwap":2883},"2025-05-07",170.60001,171.73,169.96001,171.17,1.12,6912400,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":964,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-05-06",169.92,171.38,169.48,170.050003,-0.74,5246400,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":929,"volume":2901,"transactions":9,"vwap":2899},"2025-05-05",170.92999,172.23,170.59,171.32001,-0.57,5732400,{"date":2903,"open":2904,"high":2905,"low":2898,"close":2906,"change":147,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2906},"2025-05-02",171.020004,172.28999,171.89,1.76,6865200,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":624,"percent_change":2344,"volume":2915,"transactions":9,"vwap":2914},"2025-05-01",169.14,170.50999,168.48,168.91,9380300,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2911,"change":107,"percent_change":82,"volume":2921,"transactions":9,"vwap":2911},"2025-04-30",167.14999,169.55,165.39,7497400,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":214,"percent_change":38,"volume":2928,"transactions":9,"vwap":2927},"2025-04-29",167.45,169.32001,167.12,168.89999,5877300,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":127,"percent_change":1021,"volume":2935,"transactions":9,"vwap":2934},"2025-04-28",167.72,168.67999,166.42,167.92,7232100,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2924,"change":234,"percent_change":2344,"volume":2941,"transactions":9,"vwap":2924},"2025-04-25",167.27,167.64,166.039993,5190000,{"date":182,"open":2943,"high":2944,"low":178,"close":2945,"change":2946,"percent_change":843,"volume":2947,"transactions":9,"vwap":2945},165.21001,167.97,167.69,2.48,5767900]