[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIZ":3,"homepage-market-summary":29,"stock-historical-AIZ":171},{"ticker":4,"date":5,"profile":6,"quote":14},"AIZ","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Assurant, Inc.","NYSE",null,"INSURANCE CARRIERS, NEC","Assurant Inc is a protection company that partners with the brands to safeguard and service connected devices, homes and automobiles. It operate in North America, Latin America, Europe and Asia Pacific through two operating segments: Global Lifestyle and Global Housing. Global Lifestyle: includes mobile device solutions, consumer electronics and appliances services, and financial services and other insurance products. Global Housing: includes lender-placed homeowners, manufactured housing and flood insurance, as well as voluntary manufactured housing, condominium and homeowners insurance. In addition, the Company reports the Corporate and Other segment, which includes corporate employee-related expenses, activities of the holding company and investments in the home warranty business.","14,800","Atlanta, GA",{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},266.24,263.5,267.74,261.165,2.74,1.04,385937.305658,16136,265.8311,303.94,12.52,737983.6672234662,87.1,5699,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},181.75,403713,147355219.506534,44.8,"2025-04-21",[182,183,193,203,214,225,236,247,258,269,279,290,301,311,322,332,341,351,361,372,382,393,403,413,424,433,442,451,461,472,482,492,503,514,525,534,545,555,566,577,587,598,607,618,629,636,645,656,665,674,684,694,705,716,723,732,741,749,757,765,772,779,788,794,802,810,818,827,835,843,851,860,868,875,883,890,899,908,917,926,935,944,952,961,968,976,984,993,1002,1011,1020,1029,1037,1046,1054,1062,1070,1078,1086,1094,1103,1112,1121,1129,1138,1146,1155,1164,1172,1180,1188,1195,1203,1210,1218,1224,1232,1240,1249,1257,1266,1275,1282,1290,1297,1305,1314,1321,1329,1337,1346,1352,1361,1368,1377,1385,1393,1401,1410,1419,1428,1437,1445,1453,1460,1468,1477,1486,1494,1501,1508,1517,1525,1534,1543,1551,1559,1567,1575,1582,1588,1596,1605,1614,1622,1629,1635,1642,1649,1656,1663,1671,1680,1686,1694,1701,1709,1717,1724,1730,1737,1746,1752,1759,1765,1773,1782,1789,1798,1805,1813,1821,1828,1836,1844,1851,1855,1861,1869,1877,1884,1891,1899,1905,1910,1918,1926,1935,1943,1951,1960,1969,1975,1982,1990,1999,2006,2012,2020,2028,2037,2043,2048,2054,2063,2071,2078,2085,2092,2099,2106,2115,2123,2131,2140,2147,2156,2165,2173,2180,2186,2195,2203,2211,2217,2224,2230,2237,2245,2250,2256,2264,2269,2274,2282,2288,2294,2300,2306,2313,2320,2328,2337,2344,2353,2360,2368,2375,2380,2387,2395,2401,2407,2415,2423,2430,2436,2443,2450,2457,2465,2471,2478,2484,2489,2495,2503,2511,2519,2526,2534,2542,2550,2559,2567,2574,2581,2588,2597,2604,2611,2618,2626,2633,2640,2649,2656,2664,2671,2679,2685,2692,2698,2707,2713,2722,2730,2737,2745,2753,2762,2769,2777,2784,2792,2799,2808,2816,2825,2831,2840,2849,2858,2867,2874,2881,2888,2897,2903,2909,2918,2925,2933,2940,2948,2953,2961,2969,2978,2985,2993,3000,3007,3014,3021,3025,3034,3041,3047,3056,3063,3072,3078,3086,3095],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",263.62,264.42,262,-0.15,-0.06,309954.270565,11686,263.6306,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":71,"volume":200,"transactions":201,"vwap":202},"2026-09-29",261.34,264.63,260.64,263.65,0.12,270508.012682,11796,263.0659,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",264.4,265.93,262.98,263.53,-1.47,-0.55,345897.365699,14175,264.0053,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",261.58,266.85,261.4,265,3.14,1.2,375081.055024,14556,264.7902,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",266.98,269.53,261.07,261.86,-5.11,-1.91,563140.966388,16944,263.4074,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",270.18,274.015,266.28,266.97,-4.11,-1.52,603195.145087,15766,269.5658,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",278.18,281.43,270.68,271.08,-6.3,-2.27,741145.627066,16841,272.9688,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",282.54,284.47,276.58,277.38,-4.85,-1.72,335483.582557,13368,279.0463,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":139,"volume":276,"transactions":277,"vwap":278},"2026-09-18",282.42,284.755,279.73,282.23,-1.58,728882.655481,12330,282.0636,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",284.15,286.69,281.325,283.81,0.25,0.09,449067.478554,13258,284.238,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",285.41,287.44,282.33,283.56,-2.55,-0.89,419054.481068,14486,284.7371,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":173,"volume":308,"transactions":309,"vwap":310},"2026-09-15",282.75,286.56,281.28,286.11,2.84,418592.057889,16582,285.1095,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",284.76,286.465,282.19,283.27,0.81,0.29,359087.227365,15804,283.2223,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",284.88,280.51,282.46,1.49,0.53,267951.231842,14008,282.4823,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":328,"percent_change":37,"volume":338,"transactions":339,"vwap":340},"2026-09-10",283.2,284.93,279.2149,280.97,242092.027711,12404,280.7283,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":94,"volume":348,"transactions":349,"vwap":350},"2026-09-09",279.67,282.195,278.285,280.44,-0.57,253352.230186,10790,280.6784,{"date":352,"open":295,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",285.98,280.8075,281.01,-4.73,-1.66,269667.342913,13033,282.4025,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",285.15,286.815,284.665,285.74,-1.97,-0.68,330015.222987,10399,285.5476,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",286.38,288.7,287.71,3.64,1.28,213356.608221,10609,287.6338,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",281.35,286.01,278.96,284.07,3.29,1.17,216587.340752,10419,284.1098,{"date":394,"open":326,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",284.435,279.9725,280.78,-1.08,-0.38,245956.502867,12132,281.1129,{"date":404,"open":387,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",285.67,281.38,281.86,-3.79,-1.33,275522.29975,9143,282.1481,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",285.66,288.22,284.68,285.65,0.24,0.08,229376.736845,10826,286.1592,{"date":425,"open":353,"high":426,"low":427,"close":292,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",288.455,283.96,-3.1,-1.07,228837.050168,10924,285.8677,{"date":434,"open":363,"high":435,"low":363,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",289.25,288.51,3.36,1.18,284171.01927,11033,288.3547,{"date":443,"open":444,"high":444,"low":445,"close":363,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",288.24,282.82,-2.66,-0.92,272888.91724,10607,284.765,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",284.95,288.5,287.81,3.77,1.33,309966.871751,12399,287.3626,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",283.68,285.25,282.915,284.04,2.04,0.72,587372.533237,11446,284.05,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":457,"volume":479,"transactions":480,"vwap":481},"2026-08-20",276.88,283.45,274.36,282,3.69,434926.5395,14213,281.814,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",282.86,278.28,278.31,-1.76,-0.63,271299.430032,10895,279.745,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",284.24,288.135,279.9,280.07,-1.04,-0.37,377645.603448,10809,281.3164,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",281.96,285.91,281.02,281.11,-1.27,-0.45,299846.120914,11587,282.1952,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",282.27,283.38,279.4401,282.38,1.46,0.52,293042.643575,9116,282.3409,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":94,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",290.5,280.32,280.92,-0.07,284314.618428,10180,281.5708,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",280.09,284.64,278.3707,281.12,-0.29,-0.1,271620.978951,11182,281.8347,{"date":546,"open":374,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",289.96,280.9,281.41,-5.81,-2.02,384955.744401,12498,283.6348,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",287.45,289.37,285.27,287.22,-2.33,-0.8,337064.668221,13568,287.4568,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",296.38,298.225,288.66,289.55,-6.85,-2.31,371168.152867,13996,290.9893,{"date":578,"open":579,"high":24,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",300.95,292.2494,296.4,-5.17,-1.71,485223.492523,20277,296.026,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",294.14,302.29,290,301.57,20.26,7.2,707284.869942,21995,298.5336,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":398,"percent_change":399,"volume":604,"transactions":605,"vwap":606},"2026-08-04",280.67,282.89,278.59,281.31,425334.183175,16467,281.6405,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",280.52,283.525,278.985,282.39,3.2,1.15,423379.462891,15073,282.2177,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-31",280.21,282.84,279.07,279.19,-3.27,-1.16,515897.015841,14753,280.5491,{"date":630,"open":631,"high":387,"low":632,"close":326,"change":520,"percent_change":521,"volume":633,"transactions":634,"vwap":635},"2026-07-30",281.6,275.77,433388.929861,16118,280.9967,{"date":637,"open":505,"high":537,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",278.55,281,-2.08,-0.73,343539.748939,14252,281.9018,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",277.29,283.455,276.865,283.08,6.21,2.24,498109.366618,15236,281.632,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":530,"percent_change":115,"volume":662,"transactions":663,"vwap":664},"2026-07-27",277.19,279.15,276.78,276.87,309005.528776,12903,277.7077,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":220,"percent_change":614,"volume":671,"transactions":672,"vwap":673},"2026-07-24",274.02,277.885,272.38,276.94,218871.227364,10619,276.4382,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":419,"volume":681,"transactions":682,"vwap":683},"2026-07-23",272.2,274.005,269.78,273.8,0.65,233669.221822,10030,273.1412,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",274.99,272.07,273.15,-2.69,-0.98,347155.236614,12001,273.2249,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",275.28,276.06,272.42,275.84,0.37,0.13,223635.69457,10898,275.1325,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",276.84,278.745,275.17,275.47,-1.37,-0.49,282099.860438,12504,276.1315,{"date":717,"open":718,"high":719,"low":718,"close":707,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":707},"2026-07-17",275.79001,281.60999,1.4,0.51,296600,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-16",273.63,277.57999,271.79001,275.44,1.52,0.55,321000,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-15",272.88,276.040009,271.75,273.92001,-3.06,-1.1,337000,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":498,"volume":748,"transactions":9,"vwap":746},"2026-07-14",277.37,281.63,276.70001,276.98001,-2.9,230700,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":130,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-13",280.89999,282.95999,277.75,279.88,0.35,313000,{"date":758,"open":759,"high":477,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",279.39001,276.85999,278.89001,-0.31,-0.11,404300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":389,"percent_change":170,"volume":771,"transactions":9,"vwap":770},"2026-07-09",279,282.48001,277.54999,279.20001,430900,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":640,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-08",281.76999,277.95999,278.029999,-0.74,289500,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",281.70001,284.12,279.019989,280.10999,0.83,0.3,369900,{"date":789,"open":784,"high":790,"low":791,"close":792,"change":94,"percent_change":530,"volume":793,"transactions":9,"vwap":792},"2026-07-06",282.35999,276.82001,279.28,429500,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":125,"volume":801,"transactions":9,"vwap":799},"2026-07-02",275.98001,279.5,271.47,279.48001,5.34,276600,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",269.42999,276.059998,274.14001,5.61,2.09,300100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":730,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-30",267.54001,270.78,266.92001,268.53,0.21,347800,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-29",263.28,268,263.23999,267.98001,3.55,1.34,354800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":720,"volume":834,"transactions":9,"vwap":832},"2026-06-26",263.20001,265.57001,262.89001,264.42999,3.66,634600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":625,"volume":842,"transactions":9,"vwap":840},"2026-06-25",264.53,267.95999,260.69,260.76999,-3.05,385600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":139,"volume":850,"transactions":9,"vwap":848},"2026-06-24",266.39999,268.67001,263.17001,263.82001,-1.48,450000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",263.70999,266.89999,262.44,265.29999,3.72,1.42,405800,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-22",260.28,265.51001,261.57999,1.72,0.66,280400,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":254,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-18",265.26001,258.44,259.85999,-0.87,863100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":144,"volume":882,"transactions":9,"vwap":880},"2026-06-17",261.25,265.66,260.56,262.13,1.58,384500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":79,"percent_change":170,"volume":889,"transactions":9,"vwap":888},"2026-06-16",261.54001,262.45001,259.049988,260.54999,398300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-15",260.31,262.98999,258.73999,259.45999,-1.53,-0.59,359600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-12",259.20999,261.10001,255.37,260.98999,2.49,0.96,251200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-11",259.22,260.51001,257.62,258.5,1.16,0.45,279400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-10",253.050003,259.92999,252.28999,257.34,6.35,2.53,451300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-09",252.83,253.94,248.81,250.99001,-1.03,-0.41,433700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-08",254.59,256.019989,251.92999,252.020004,-5.33,-2.07,621900,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-05",252.94,258.69,257.35001,5.69,2.26,613800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-04",250.96001,254.42999,249.78999,251.66,3.24,1.3,432200,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":189,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-03",246.98,251.059998,248.42,-0.02,448800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":540,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-02",250.78999,253.14999,247.020004,248.48,-0.12,574500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":541,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-01",247.3,249.46001,246.63,248.77,-0.04,524200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-29",246.69,250.42,245.55,248.87,1.47,0.59,604800,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-28",250.98,253.28,247.33,247.39999,-4.66,-1.85,413000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-27",255.81,256.75,251.020004,252.059998,-3.95,-1.54,255200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-26",255.62,257.37,254.56,256.01001,1.19,0.47,213600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-22",256,256.70999,254.19,254.82001,-0.88,-0.34,267600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":210,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-21",254.10001,256.51001,251.78,255.7,-0.21,377900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",257.75,258.32001,253.74001,256.25,-0.22,-0.09,355600,{"date":1047,"open":1048,"high":895,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-19",256.45999,253.8,256.47,-1.7,-0.66,420700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":720,"volume":1061,"transactions":9,"vwap":1059},"2026-05-18",254.57001,260.97,254.0099945,258.17001,3.56,536500,{"date":1063,"open":929,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-15",257.17001,252.10001,254.61,1.89,0.75,481600,{"date":1071,"open":1072,"high":955,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-14",253.95,249.53999,252.72,10.11,4.17,636300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1027,"volume":1085,"transactions":9,"vwap":1083},"2026-05-13",243.61,245.24001,240.34,242.61,-0.82,366600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":540,"volume":1093,"transactions":9,"vwap":1091},"2026-05-12",245.35001,247.42,240.94,243.42999,-0.71,433300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-11",240,244.42,239.070007,244.14,4.47,1.87,481700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-08",233.77,239.73,232.49001,239.67,5.87,2.51,491900,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-07",235.39,238.38,232.3,233.8,-2.81,-1.19,439300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1043,"volume":1128,"transactions":9,"vwap":1126},"2026-05-06",235.96001,241.78999,230.56,236.61,-0.53,638000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-05",229.73,238.21001,228.74001,237.14,8.02,3.5,710800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":932,"volume":1145,"transactions":9,"vwap":1143},"2026-05-04",229.89999,232.45,226.58,229.12,-2.39,854900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-01",237.98,238.82001,231.19,231.50999,-4.76,-2.01,620500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-30",230.52,237.5,228.64999,236.27,3.57,1.53,456800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":85,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-29",234.85001,235.020004,231.69,232.7,-1.15,341700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":614,"volume":1179,"transactions":9,"vwap":1177},"2026-04-28",235,237,233.53999,235.39999,2.68,469900,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-27",228.84,234.13,232.72,2.92,1.27,421200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1052,"percent_change":540,"volume":1194,"transactions":9,"vwap":1193},"2026-04-24",229.10001,231.88,228.62,229.8,483800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":144,"volume":1202,"transactions":9,"vwap":1200},"2026-04-23",229.88,232,227.63,230.46001,1.39,569100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":105,"percent_change":71,"volume":1209,"transactions":9,"vwap":1208},"2026-04-22",228.61,229.95,226.39,229.070007,366700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":19,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-21",226.91,230.8,225.64,228.96001,1.21,373200,{"date":1219,"open":1220,"high":1221,"low":1214,"close":1222,"change":1009,"percent_change":368,"volume":1223,"transactions":9,"vwap":1222},"2026-04-20",227.53,229.75999,226.22,226700,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1223,"transactions":9,"vwap":1229},"2026-04-17",224.7,230.0099945,224.24001,227.75999,3.11,1.38,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":318,"volume":1239,"transactions":9,"vwap":1237},"2026-04-16",225.27,225.37,223.12,224.64999,0.64,298500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-15",222.31,224.57001,221.39,224.0099945,1.74,0.78,327100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":189,"volume":1256,"transactions":9,"vwap":1254},"2026-04-14",220.97,223.3,220.49001,222.27,-0.13,276100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-13",219.029999,222.45,218.14999,222.39999,3,1.37,335500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-10",222.039993,222.88,218.050003,219.39999,-3.88,-1.74,272600,{"date":1276,"open":1277,"high":1226,"low":1278,"close":1279,"change":933,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-09",222.67,221.41,223.28,-0.18,302900,{"date":1283,"open":1271,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-08",224.67999,218.52,223.69,4.89,2.23,333200,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":317,"percent_change":700,"volume":1296,"transactions":9,"vwap":1295},"2026-04-07",217.2,219.25999,216,218.8,255500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":974,"volume":1304,"transactions":9,"vwap":1302},"2026-04-06",217.029999,218.55,215.62,217.99001,-0.27,258900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-02",216.039993,220.2,215.050003,218.25999,1.93,0.89,288400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":849,"percent_change":368,"volume":1320,"transactions":9,"vwap":1319},"2026-04-01",217.67999,218.38,213.82001,216.33,292500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":867,"transactions":9,"vwap":1326},"2026-03-31",218.82001,219,214.41,217.81,1.7,0.79,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":457,"volume":1336,"transactions":9,"vwap":1334},"2026-03-30",215.24001,218.23,213.62,216.11,2.83,256000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-27",217,217.74001,212.12,213.28,-4.13,-1.9,283900,{"date":1347,"open":1348,"high":1293,"low":1348,"close":1349,"change":1350,"percent_change":156,"volume":1351,"transactions":9,"vwap":1349},"2026-03-26",216.47,217.41,0.39,336100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-25",219.0099945,222,216.24001,217.020004,-0.5,-0.23,245500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":286,"percent_change":52,"volume":1367,"transactions":9,"vwap":1366},"2026-03-24",215.85001,219.67,215.039993,217.52,257600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-23",216.029999,219.31,214.88,217.42999,4.62,2.17,317500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":915,"volume":1384,"transactions":9,"vwap":1382},"2026-03-20",212.37,212.83,210.44,212.81,0.95,526200,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":763,"volume":1392,"transactions":9,"vwap":1390},"2026-03-19",212.13,214.63,210.60001,211.86,-0.24,374400,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-18",216.28999,211.64,212.10001,-5.22,-2.4,553900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-17",223.85001,226.14,217.089996,217.32001,-4.83,-2.17,497000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-16",220.080002,222.5,218.89999,222.14999,3.62,1.66,329200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-13",217.64999,218.83,216.31,218.53,3.23,1.5,352100,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-12",213.56,218.31,212.87,215.3,-1.4,-0.65,383700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":711,"volume":1444,"transactions":9,"vwap":1442},"2026-03-11",218.21001,219.3,215.47,216.7,-3,308200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":165,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-10",218.85001,222.78999,216.5,219.7,0.01,282500,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1364,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1364},"2026-03-09",221.28,216.53999,-3.24,-1.45,381600,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-06",225.19,220.82001,222.91,-4.27,-1.88,304100,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-05",229.77,231.33,226.55,227.17999,-4.77,-2.06,375500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-04",231.92,233.22,229.47,231.95,-0.94,-0.4,403500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1052,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-03",230.99001,233.64999,226.67,232.89,-0.28,344300,{"date":1495,"open":1496,"high":1497,"low":1215,"close":1498,"change":1499,"percent_change":865,"volume":1500,"transactions":9,"vwap":1498},"2026-03-02",229.59,235.5,233.55,3.96,345800,{"date":1502,"open":1131,"high":1503,"low":1504,"close":1496,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1496},"2026-02-27",230.28999,224.32001,0.15,0.07,431600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-26",225.75999,230.27,224.52,229.44,5.31,2.37,316000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":378,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-25",223.10001,224.75999,220.92,224.13,0.57,509100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-24",218.11,223.86,216.27,222.85001,4.43,2.03,557400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-23",223.22,225.47,217.69,218.42,-5.89,-2.63,442500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1201,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-20",224.23,224.49001,220.5,224.31,0.62,391700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":990,"volume":1558,"transactions":9,"vwap":1556},"2026-02-19",219.75999,223.080002,217.86,222.92,3.22,462200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1450,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1450},"2026-02-18",220.50999,221.28999,217.080002,-1.34,-0.61,527500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1060,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-17",218.95,222.25999,218.070007,221.039993,1.64,614200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1263,"percent_change":720,"volume":1581,"transactions":9,"vwap":1580},"2026-02-13",213.69,218.41,211.46001,217.48,723400,{"date":1583,"open":1539,"high":1584,"low":1585,"close":1586,"change":896,"percent_change":1092,"volume":1587,"transactions":9,"vwap":1586},"2026-02-12",222.059998,209.86,214.48,1097800,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-11",234.25,215.23,216.0099945,-20.45,-8.65,1204000,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-10",235.17999,237.58,233.97,236.46001,1.14,0.48,574700,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-09",242.23,244.42999,234.17999,235.32001,-7.99,-3.28,382900,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":755,"volume":1621,"transactions":9,"vwap":1619},"2026-02-06",244.99001,246.31,242.53999,243.31,0.85,353000,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":614,"percent_change":1603,"volume":1628,"transactions":9,"vwap":1627},"2026-02-05",241.41,245.020004,239.14999,242.46001,525100,{"date":1630,"open":1631,"high":1091,"low":1632,"close":1633,"change":420,"percent_change":165,"volume":1634,"transactions":9,"vwap":1633},"2026-02-04",241.14999,239.94,241.31,382000,{"date":1636,"open":1626,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":755,"volume":1641,"transactions":9,"vwap":1639},"2026-02-03",244.83,239.020004,241.23,0.84,335800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":950,"percent_change":1383,"volume":1648,"transactions":9,"vwap":1647},"2026-02-02",239.52,242.81,238.59,240.39,367900,{"date":1650,"open":1651,"high":1652,"low":1123,"close":1653,"change":933,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-30",238.62,239.33,238.13,-0.17,331200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":328,"volume":1336,"transactions":9,"vwap":1661},"2026-01-29",238.92999,240.45,235.029999,238.53999,1.25,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":419,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-28",236.16,238.11,234.89999,237.28999,0.1,300200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-27",234.050003,237.14999,232.64,237.050003,3.18,1.36,330100,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1603,"percent_change":816,"volume":1452,"transactions":9,"vwap":1685},"2026-01-26",234.66,237.27,233.45,233.87,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1051,"volume":1693,"transactions":9,"vwap":1691},"2026-01-23",236.089996,236.88,231.39999,233.39,-4.03,259200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":86,"percent_change":1027,"volume":1700,"transactions":9,"vwap":1699},"2026-01-22",236.84,238.16,232.98,237.42,266700,{"date":1702,"open":1703,"high":1658,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-21",233.16,232.91,238.23,5.48,2.35,334600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1127,"volume":1716,"transactions":9,"vwap":1714},"2026-01-20",232.73,236.23,231.2,232.75,-1.25,367500,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1458,"volume":1723,"transactions":9,"vwap":1721},"2026-01-16",238.17999,233.27,234,-3.45,406800,{"date":1725,"open":1726,"high":1096,"low":1727,"close":1728,"change":210,"percent_change":1359,"volume":1729,"transactions":9,"vwap":1728},"2026-01-15",238.14999,236.85001,237.45,340100,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1186,"volume":1736,"transactions":9,"vwap":1734},"2026-01-14",235.52,239.13,238,2.99,281700,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-13",238.5,239.11,233.49001,235.0099945,-3.22,-1.35,364700,{"date":1747,"open":1748,"high":1733,"low":1749,"close":1705,"change":1750,"percent_change":1669,"volume":1751,"transactions":9,"vwap":1705},"2026-01-12",236.95,236.47,0.23,259400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1734,"change":966,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1734},"2026-01-09",237.17,239.89,236.67999,-0.01,209800,{"date":1760,"open":1756,"high":1761,"low":1762,"close":1763,"change":729,"percent_change":1238,"volume":1764,"transactions":9,"vwap":1763},"2026-01-08",240.19,233.38,238.020004,445800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":700,"volume":1772,"transactions":9,"vwap":1770},"2026-01-07",235.050003,237.31,234.16,236.5,0.88,271800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-06",238.67,239.36,232.96001,235.62,-4.8,-2,468600,{"date":1783,"open":1497,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1602,"volume":1788,"transactions":9,"vwap":1786},"2026-01-05",241.78,235.33,240.42,2.7,305700,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-02",239.63,240.85001,235.25,237.72,-3.13,-1.3,348900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1792,"change":1803,"percent_change":1127,"volume":1804,"transactions":9,"vwap":1792},"2025-12-31",241.84,243.55,240.69,-1.28,293200,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":318,"volume":1812,"transactions":9,"vwap":1810},"2025-12-30",241.33,243.020004,239.31,242.13,0.69,341900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":730,"volume":1820,"transactions":9,"vwap":1818},"2025-12-29",240.52,241.74001,239.28999,241.44,1.31,267000,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":487,"percent_change":641,"volume":1827,"transactions":9,"vwap":1826},"2025-12-26",242.14999,243.75999,239.45,240.13,168600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1238,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-12-24",239.50999,242.34,239.35001,241.89,0.27,191700,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":763,"volume":1843,"transactions":9,"vwap":1841},"2025-12-23",242.080002,243.22,240.56,241.25,-0.26,290600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":905,"percent_change":20,"volume":1850,"transactions":9,"vwap":1849},"2025-12-22",238.87,242.039993,238.85001,241.50999,289000,{"date":1852,"open":1794,"high":1853,"low":1794,"close":1638,"change":130,"percent_change":170,"volume":1854,"transactions":9,"vwap":1638},"2025-12-19",240.089996,596700,{"date":1856,"open":1857,"high":1858,"low":1682,"close":1859,"change":130,"percent_change":170,"volume":1860,"transactions":9,"vwap":1859},"2025-12-18",236.44,240.58,238.029999,434000,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":857,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-17",233.10001,237.96001,232.14,237.039993,1.59,443600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":165,"volume":1876,"transactions":9,"vwap":1874},"2025-12-16",234.12,236.74001,232.10001,233.32001,0.06,387300,{"date":1878,"open":1879,"high":1762,"low":1880,"close":1881,"change":1499,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-15",231.28999,229.94,233.25999,1.73,420300,{"date":1885,"open":1886,"high":1887,"low":1199,"close":1888,"change":378,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-12-12",230,230.11,229.3,0.56,345100,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-11",222.53,228.36,228.020004,5.06,2.27,386700,{"date":1900,"open":1901,"high":1228,"low":1902,"close":1903,"change":1889,"percent_change":285,"volume":1904,"transactions":9,"vwap":1903},"2025-12-10",221.75,221.42,222.96001,368800,{"date":1906,"open":1262,"high":1907,"low":1908,"close":1262,"change":1238,"percent_change":318,"volume":1909,"transactions":9,"vwap":1262},"2025-12-09",226.59,219.63,288600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1358,"volume":1917,"transactions":9,"vwap":1915},"2025-12-08",222.14,222.64,220.77,221.75999,-1.11,233500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1434,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-05",223.56,224.46001,220.64999,222.87,-0.62,264300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-04",221.74001,224.89,220.58,224.27,1.94,0.87,368900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":906,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-12-03",221.39999,223.0099945,219.53,222.33,0.43,344700,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-02",224.98,221.2,221.37,-4.06,-1.8,339300,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-01",227.16,228.69,225.22,225.42999,-2.73,-1.2,269600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-28",228.14999,230.36,227.050003,228.16,-0.36,-0.16,127700,{"date":1970,"open":1205,"high":1971,"low":1972,"close":1973,"change":755,"percent_change":1505,"volume":1974,"transactions":9,"vwap":1973},"2025-11-26",230.44,227.67,228.52,265700,{"date":1976,"open":1977,"high":1131,"low":1978,"close":1979,"change":1980,"percent_change":1383,"volume":1981,"transactions":9,"vwap":1979},"2025-11-25",228.029999,226,228.17,2.15,260600,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":562,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-11-24",226.64999,226.94,224.69,226.020004,-0.35,291600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-21",226.89,229.91,226.25,226.82001,0.77,0.34,293800,{"date":2000,"open":2001,"high":1886,"low":2002,"close":2003,"change":2004,"percent_change":1238,"volume":2005,"transactions":9,"vwap":2003},"2025-11-20",228.25,224.28999,226.050003,1.43,260100,{"date":2007,"open":2008,"high":2009,"low":1536,"close":2010,"change":409,"percent_change":897,"volume":2011,"transactions":9,"vwap":2010},"2025-11-19",225.33,226.32001,224.62,185000,{"date":2013,"open":2014,"high":2015,"low":1504,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-18",224.77,227.28,225.95,1.12,0.5,213800,{"date":2021,"open":1979,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-17",228.95,223.84,224.83,-3.76,-1.64,261800,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-14",228.31,232.020004,227.34,228.59,1.54,0.68,368000,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1964,"change":1523,"percent_change":285,"volume":2042,"transactions":9,"vwap":1964},"2025-11-13",226.75999,228.64,226.34,228400,{"date":2044,"open":2045,"high":1894,"low":2045,"close":2046,"change":906,"percent_change":1941,"volume":2047,"transactions":9,"vwap":2046},"2025-11-12",224.97,226.48,261300,{"date":2049,"open":2050,"high":1965,"low":2051,"close":2052,"change":897,"percent_change":1842,"volume":2053,"transactions":9,"vwap":2052},"2025-11-11",227.2,224.28,225.52,217600,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-10",223.21001,228.13,220.95,226.11,1.79,0.8,308000,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1504,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1504},"2025-11-07",218.28999,225.83,216.14999,7.51,3.46,452000,{"date":2072,"open":2073,"high":1308,"low":1529,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-06",218.34,216.81,-1.5,-0.69,305600,{"date":2079,"open":2080,"high":2081,"low":2082,"close":1431,"change":2083,"percent_change":1882,"volume":2084,"transactions":9,"vwap":1431},"2025-11-05",220.63,225,217.87,3.71,433500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":905,"percent_change":389,"volume":2091,"transactions":9,"vwap":2090},"2025-11-04",212.99001,215.25999,211.95,214.60001,369100,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1350,"percent_change":156,"volume":2098,"transactions":9,"vwap":2097},"2025-11-03",210.85001,212.56,207.78,212.11,297400,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1092,"percent_change":120,"volume":2105,"transactions":9,"vwap":2104},"2025-10-31",210.99001,213.39999,209.64999,211.72,728900,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-30",209.0099945,213.039993,208.61,212.42999,4.32,2.08,319100,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":105,"volume":2122,"transactions":9,"vwap":2120},"2025-10-29",206.86,209.28999,206.029999,208.11,0.22,277600,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2019,"transactions":9,"vwap":2128},"2025-10-28",211.5,211.69,207.75999,207.89,-4.3,-2.03,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-27",212.029999,213.37,209.99001,212.19,0.33,0.16,246600,{"date":2141,"open":2142,"high":2143,"low":2144,"close":1390,"change":2145,"percent_change":701,"volume":2146,"transactions":9,"vwap":1390},"2025-10-24",212.25999,213.14999,211.75,0.28,196300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-23",211.74001,212.35001,209.14999,211.58,1.41,0.67,252000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-22",210.66,212.3,209.029999,210.17,-0.67,-0.32,269400,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":317,"volume":2172,"transactions":9,"vwap":2170},"2025-10-21",209.16,211.92,208.64,210.84,1.69,172400,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2151,"change":52,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2151},"2025-10-20",209.61,209.89999,207.85001,0.02,279800,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2153,"percent_change":2035,"volume":2122,"transactions":9,"vwap":2185},"2025-10-17",207.94,209.67,207,209.11,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-16",212.60001,213.55,207.42999,207.7,-7.15,-3.33,319300,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-15",220.91,214.16,214.85001,-6.96,-3.14,355100,{"date":2204,"open":2205,"high":1519,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-14",217.61,217.55,221.81,4.39,2.02,206400,{"date":2212,"open":1326,"high":2213,"low":2214,"close":2215,"change":71,"percent_change":2178,"volume":2216,"transactions":9,"vwap":2215},"2025-10-13",219.35001,215.42,217.42,262100,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":398,"percent_change":712,"volume":2223,"transactions":9,"vwap":2222},"2025-10-10",220.089996,220.92999,217.35001,217.37,298900,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":86,"percent_change":499,"volume":2229,"transactions":9,"vwap":2228},"2025-10-09",220,216.50999,218.45,198200,{"date":2231,"open":2232,"high":2233,"low":2234,"close":1293,"change":2235,"percent_change":1264,"volume":2236,"transactions":9,"vwap":1293},"2025-10-08",217.77,219.71001,216.61,2.97,226500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":1395,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1395},"2025-10-07",221.7,223.64999,216.17,-5.4,-2.44,365100,{"date":2246,"open":2247,"high":2248,"low":1908,"close":2249,"change":2171,"percent_change":1996,"volume":2047,"transactions":9,"vwap":2249},"2025-10-06",220.61,221.95,221.69,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2226,"change":1573,"percent_change":1068,"volume":2255,"transactions":9,"vwap":2226},"2025-10-03",218,221.78,217.53,260800,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1771,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-10-02",216.34,219.42,215.77,218.36,0.4,244800,{"date":2265,"open":2266,"high":2267,"low":2266,"close":1580,"change":1771,"percent_change":65,"volume":2268,"transactions":9,"vwap":1580},"2025-10-01",215.14,219.020004,360700,{"date":2270,"open":2271,"high":1357,"low":2271,"close":2272,"change":1980,"percent_change":173,"volume":2273,"transactions":9,"vwap":2272},"2025-09-30",214.19,216.60001,254700,{"date":2275,"open":2276,"high":1363,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-09-29",215.67,213.21001,214.45,-1.17,-0.54,224000,{"date":2283,"open":2284,"high":2285,"low":2286,"close":1301,"change":399,"percent_change":1280,"volume":2287,"transactions":9,"vwap":1301},"2025-09-26",217.50999,218.7,215.27,362800,{"date":2289,"open":2290,"high":2291,"low":1397,"close":1294,"change":317,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1294},"2025-09-25",215.39,216.57001,0.38,480400,{"date":2295,"open":2296,"high":2088,"low":2296,"close":2297,"change":2298,"percent_change":1186,"volume":2299,"transactions":9,"vwap":2297},"2025-09-24",212,215.19,2.69,441300,{"date":2301,"open":2302,"high":1333,"low":2303,"close":2304,"change":1819,"percent_change":1549,"volume":2305,"transactions":9,"vwap":2304},"2025-09-23",210.8,210.50999,212.5,371500,{"date":2307,"open":2308,"high":2149,"low":2309,"close":2310,"change":1867,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-09-22",209.25,207.61,211.19,0.76,382800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":328,"percent_change":285,"volume":2319,"transactions":9,"vwap":2318},"2025-09-19",209.080002,210.23,207.82001,209.60001,561700,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":1035,"volume":2327,"transactions":9,"vwap":2325},"2025-09-18",208.25,211.12,208.070007,209.070007,-0.43,352000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-17",205.56,211.35001,205.28999,209.5,4.06,1.98,439500,{"date":2338,"open":2110,"high":2339,"low":2340,"close":2341,"change":841,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-16",208.62,205.0099945,205.44,-1.46,331700,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-09-15",213.74001,214.2,208.22,208.49001,-4.52,-2.12,273700,{"date":2354,"open":2097,"high":2355,"low":2097,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-09-12",213.97,213.0099945,-0.3,-0.14,246500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":1101,"volume":2367,"transactions":9,"vwap":2365},"2025-09-11",210.0099945,213.47,209.17999,213.31,3.91,256200,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1051,"percent_change":86,"volume":2374,"transactions":9,"vwap":2373},"2025-09-10",209.92,211.27,208.53,209.39999,205100,{"date":2376,"open":2377,"high":2150,"low":2378,"close":2379,"change":1435,"percent_change":762,"volume":1959,"transactions":9,"vwap":2379},"2025-09-09",211.53999,210.89999,211.10001,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2144,"change":2385,"percent_change":1834,"volume":2386,"transactions":9,"vwap":2144},"2025-09-08",210.77,212.32001,207.53999,0.58,370400,{"date":2388,"open":2389,"high":2284,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-05",216.37,210.63,211.17,-5.34,-2.47,417200,{"date":2396,"open":2397,"high":2221,"low":2398,"close":2227,"change":2399,"percent_change":1068,"volume":2400,"transactions":9,"vwap":2227},"2025-09-04",216.58,215.34,1.62,351700,{"date":2402,"open":2403,"high":2088,"low":2403,"close":2404,"change":2405,"percent_change":1505,"volume":2406,"transactions":9,"vwap":2404},"2025-09-03",212.33,214.89,0.32,358400,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":498,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-09-02",214.11,214.92999,212.59,214.57001,-0.48,508700,{"date":2416,"open":2417,"high":2418,"low":2266,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-08-29",219.64,220.53999,215.61,-3.08,-1.41,625400,{"date":2424,"open":2425,"high":2426,"low":2410,"close":2427,"change":2428,"percent_change":438,"volume":2429,"transactions":9,"vwap":2427},"2025-08-28",216.42999,218.75,218.69,2.55,631000,{"date":2431,"open":2347,"high":2397,"low":2432,"close":2433,"change":2434,"percent_change":1312,"volume":2435,"transactions":9,"vwap":2433},"2025-08-27",212.97,216.14,1.9,382700,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2405,"percent_change":1505,"volume":2442,"transactions":9,"vwap":2441},"2025-08-26",213.13,214.87,213.12,214.24001,438100,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1780,"percent_change":149,"volume":2449,"transactions":9,"vwap":2448},"2025-08-25",214.71001,215.39999,213.64999,213.92,260900,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2017,"percent_change":521,"volume":2456,"transactions":9,"vwap":2455},"2025-08-22",215.55,217.60001,214.53,215.92,393000,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":1492,"volume":2464,"transactions":9,"vwap":2462},"2025-08-21",214.38,216.53,214.13,214.8,-0.6,305300,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2446,"change":1417,"percent_change":1247,"volume":2470,"transactions":9,"vwap":2446},"2025-08-20",214.78999,215.78999,213.75999,436600,{"date":2472,"open":2473,"high":1318,"low":2474,"close":2346,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2346},"2025-08-19",209,208.12,4.6,2.2,372200,{"date":2479,"open":2144,"high":2144,"low":2480,"close":2481,"change":2482,"percent_change":275,"volume":2483,"transactions":9,"vwap":2481},"2025-08-18",209.10001,209.14,-3.36,471000,{"date":2485,"open":2486,"high":2486,"low":2487,"close":2304,"change":2326,"percent_change":94,"volume":2488,"transactions":9,"vwap":2304},"2025-08-15",214.99001,212.28999,578300,{"date":2490,"open":2491,"high":1577,"low":2492,"close":2493,"change":1052,"percent_change":762,"volume":2494,"transactions":9,"vwap":2493},"2025-08-14",213.25999,209.77,212.92999,537400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1076,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-08-13",209.34,214.25999,208.59,213.59,1.99,472900,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2083,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-08-12",208.17,209.55,206.81,209.42,1.8,404200,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":221,"volume":2518,"transactions":9,"vwap":2516},"2025-08-11",203.99001,205.77,203.16,205.71001,2.44,429100,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":520,"percent_change":468,"volume":2525,"transactions":9,"vwap":2524},"2025-08-08",203.46001,206.5,201.96001,203.27,402900,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-08-07",209.53,200.62,201.81,-8.23,-3.92,591800,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-06",195.57001,211.7,210.039993,21.21,11.23,1072700,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":115,"volume":2549,"transactions":9,"vwap":2547},"2025-08-05",189.35001,190,188,188.83,-0.05,432600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-08-04",187.75999,189.059998,186.98,188.88,2.4,1.29,348300,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1084,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-08-01",186.42999,187.53,185.039993,186.48,-0.44,421700,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2571,"change":19,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-07-31",184.14999,189.17,187.3,1.48,573400,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1924,"percent_change":120,"volume":2580,"transactions":9,"vwap":2579},"2025-07-30",185.24001,185.86,183.39,184.56,301000,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2137,"percent_change":156,"volume":2587,"transactions":9,"vwap":2586},"2025-07-29",186,186.57001,184.71001,185.17999,350700,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-07-28",185.66,186.2,184.33,184.85001,-1.43,-0.77,315000,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2601,"change":2602,"percent_change":1620,"volume":2603,"transactions":9,"vwap":2601},"2025-07-25",185.49001,187.53999,186.28,1.57,271700,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2585,"change":747,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2585},"2025-07-24",186.95,187.11,184.66,-1.55,335100,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":1565,"percent_change":2163,"volume":2617,"transactions":9,"vwap":2616},"2025-07-23",188.64999,189.12,185.77,187.61,425800,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":1602,"volume":2625,"transactions":9,"vwap":2623},"2025-07-22",186.88,188.62,185.56,188.22,2.12,215800,{"date":2627,"open":2552,"high":2628,"low":2629,"close":2630,"change":367,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-07-21",189.48,185.85001,186.10001,-1.05,442400,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":1757,"percent_change":1757,"volume":2639,"transactions":9,"vwap":2638},"2025-07-18",189.020004,190.020004,187.89,188.070007,366000,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-17",185.21001,188.66,184.91,188.080002,2.34,1.26,440200,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2262,"percent_change":2121,"volume":2655,"transactions":9,"vwap":2654},"2025-07-16",185.67,187.050003,183.96001,185.74001,493200,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":1443,"volume":2663,"transactions":9,"vwap":2661},"2025-07-15",189.67,191.42,185.27,185.34,-5.73,327200,{"date":2665,"open":2666,"high":2667,"low":2666,"close":2668,"change":2669,"percent_change":1101,"volume":2670,"transactions":9,"vwap":2668},"2025-07-14",187.5,191.22,191.070007,3.51,377500,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":1715,"volume":2678,"transactions":9,"vwap":2676},"2025-07-11",188.95,189.33,187.16,187.56,-2.37,256900,{"date":2680,"open":2570,"high":2681,"low":2682,"close":2683,"change":347,"percent_change":2357,"volume":2684,"transactions":9,"vwap":2683},"2025-07-10",190.52,188.27,189.92999,248200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":419,"percent_change":701,"volume":2691,"transactions":9,"vwap":2690},"2025-07-09",190.72,191.17999,189.34,190.5,295100,{"date":2693,"open":2681,"high":2694,"low":2695,"close":2696,"change":1803,"percent_change":2162,"volume":2697,"transactions":9,"vwap":2696},"2025-07-08",192.72,189.49001,190.25999,397600,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-07-07",192.59,195.5,190.17999,191.53999,-1.93,-1,462600,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2171,"percent_change":1771,"volume":1925,"transactions":9,"vwap":2712},"2025-07-03",193.28999,194.11,192.46001,193.47,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-07-02",197.39999,198.95,190.64,191.78,-5.88,-2.97,553200,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":286,"volume":2729,"transactions":9,"vwap":2727},"2025-07-01",197.12,200.11,196.58,197.66,0.17,417600,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":680,"percent_change":2137,"volume":2736,"transactions":9,"vwap":2735},"2025-06-30",197,198.10001,196.12,197.49001,419300,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2405,"volume":2744,"transactions":9,"vwap":2742},"2025-06-27",196.059998,198.31,194.64999,196.84,0.63,484400,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":785,"volume":2752,"transactions":9,"vwap":2750},"2025-06-26",195.3,196.81,193.94,196.21001,1.61,360100,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-06-25",197.73,198,194.39,194.60001,-3.42,-1.73,324800,{"date":2763,"open":2764,"high":2764,"low":2765,"close":2766,"change":357,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-06-24",200.17999,197.42999,198.020004,-0.83,290000,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2509,"volume":2776,"transactions":9,"vwap":2774},"2025-06-23",196.45,199.73,194.69,199.67999,3.53,390400,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1328,"percent_change":2262,"volume":2783,"transactions":9,"vwap":2782},"2025-06-20",196.17999,198.74001,195.28999,196.14999,598300,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":209,"volume":2791,"transactions":9,"vwap":2789},"2025-06-18",198.67,198.92999,195.35001,195.36,-2.91,711600,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":1273,"percent_change":873,"volume":2798,"transactions":9,"vwap":2797},"2025-06-17",199.070007,199.41,197.0099945,198.27,303400,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-06-16",199.55,202.24001,199.49001,200.0099945,1.84,0.93,352600,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":932,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2813},"2025-06-13",197.10001,199.97,195.84,198.17,-0.52,461200,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-06-12",195.81,199.28,195.12,199.2,2.66,1.35,334200,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":144,"percent_change":45,"volume":1621,"transactions":9,"vwap":2830},"2025-06-11",196.23,197.77,195.17999,196.53999,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-06-10",198.75,198.81,195.039993,195.92999,-2.75,-1.38,320700,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-06-09",203,203.25999,196.28,198.67999,-4.79,-2.35,355900,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-06-06",203.44,204.31,202.25999,203.47,2.06,1.02,390300,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-06-05",203.67999,206.32001,200.81,201.41,-2.56,-1.26,506500,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2871,"change":1000,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-06-04",205.8,206.49001,203.97,-0.9,592400,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1867,"percent_change":1247,"volume":2880,"transactions":9,"vwap":2879},"2025-06-03",204.17,206.74001,200.82001,205.82001,658200,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":1662,"percent_change":1549,"volume":2887,"transactions":9,"vwap":2886},"2025-06-02",200.89999,204.27,199.64999,204.23,547200,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-05-30",198.89999,204.25,197.89,202.98,3.02,1.51,5103900,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2900,"change":2209,"percent_change":2856,"volume":2902,"transactions":9,"vwap":2900},"2025-05-29",198.72,199.96001,197.3,903400,{"date":2904,"open":2725,"high":2905,"low":2906,"close":2907,"change":738,"percent_change":243,"volume":2908,"transactions":9,"vwap":2907},"2025-05-28",201.2,197.39,197.94,892600,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-05-27",196.52,201.59,195.089996,201,4.48,2.28,721200,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2911,"change":1136,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2911},"2025-05-23",191.25,196.74001,190.17,1.81,625300,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":1350,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-05-22",192.78999,194.16,190.49001,193.020004,0.2,465200,{"date":2934,"open":2795,"high":2795,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-05-21",192.080002,192.63,-8.02,-4,822100,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":711,"volume":2947,"transactions":9,"vwap":2945},"2025-05-20",203.12,203.5,199.86,200.64999,-2.79,499400,{"date":2949,"open":2912,"high":2950,"low":2804,"close":2851,"change":2951,"percent_change":730,"volume":2952,"transactions":9,"vwap":2851},"2025-05-19",204.3,1.11,429600,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2004,"volume":2960,"transactions":9,"vwap":2958},"2025-05-16",199.0099945,202.81,198.39999,202.33,2.85,1065400,{"date":2962,"open":2963,"high":2801,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-05-15",196.8,196,199.48,3.19,1.63,434800,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-05-14",202.050003,202.089996,196.029999,196.28999,-6.16,-3.04,634800,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2292,"percent_change":37,"volume":2984,"transactions":9,"vwap":2983},"2025-05-13",203.080002,204.50999,201.50999,202.45,527400,{"date":2986,"open":2987,"high":2958,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-05-12",198.91,195.48,202.070007,6.36,3.25,475300,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":1640,"percent_change":1941,"volume":2999,"transactions":9,"vwap":2998},"2025-05-09",194.87,195.73,193.63,195.71001,329300,{"date":3001,"open":3002,"high":3003,"low":3004,"close":2995,"change":3005,"percent_change":1916,"volume":3006,"transactions":9,"vwap":2995},"2025-05-08",197.78999,198.60001,192.74001,-2.19,580200,{"date":3008,"open":3009,"high":2514,"low":3010,"close":3011,"change":3012,"percent_change":399,"volume":3013,"transactions":9,"vwap":3011},"2025-05-07",203.059998,195.98,197.059998,-0.76,751300,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":825,"percent_change":2035,"volume":3020,"transactions":9,"vwap":3019},"2025-05-06",195.56,198.88,194.92999,197.82001,650600,{"date":3022,"open":2789,"high":3023,"low":2711,"close":3024,"change":2280,"percent_change":1303,"volume":1516,"transactions":9,"vwap":3024},"2025-05-05",196.78999,196.48,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":3031,"percent_change":3032,"volume":3033,"transactions":9,"vwap":3030},"2025-05-02",193.62,197.75999,192.35001,197.020004,5.39,2.81,307100,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":1916,"percent_change":3040,"volume":1736,"transactions":9,"vwap":3039},"2025-05-01",191.12,192.89,189.97,191.63,-0.58,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3004,"change":2421,"percent_change":641,"volume":3046,"transactions":9,"vwap":3004},"2025-04-30",192.47,193.21001,188.63,498400,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3052},"2025-04-29",192.86,194.5,189.94,194.14999,1.86,0.97,291400,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":520,"percent_change":1996,"volume":3062,"transactions":9,"vwap":3061},"2025-04-28",191.73,193.029999,189.95,192.28999,347300,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3068},"2025-04-25",191.72,192.0099945,189.37,190.83,-2.36,-1.22,305000,{"date":3073,"open":3074,"high":3027,"low":3075,"close":3076,"change":2624,"percent_change":2951,"volume":3077,"transactions":9,"vwap":3076},"2025-04-24",190.33,189.46001,193.19,277200,{"date":3079,"open":3080,"high":3081,"low":3082,"close":2668,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":2668},"2025-04-23",191.14999,194.12,189.67999,2.13,1.13,351900,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-04-22",186.99001,189.64999,186.33,188.94,5.07,2.76,460900,{"date":180,"open":3096,"high":3096,"low":176,"close":3097,"change":3098,"percent_change":2243,"volume":3099,"transactions":9,"vwap":3097},188.46001,183.87,-4.59,381300]