[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALL":3,"homepage-market-summary":30,"stock-historical-ALL":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ALL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"The Allstate Corporation","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","Allstate is one of the largest US property-casualty insurers in the US. Personal auto represents the largest percentage of revenue, but the company offers homeowners insurance and other insurance products. Allstate products are sold in North America primarily by about 6,000 exclusive agents.","53,300","Northbrook, IL",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},224.41,223.04,225.33,220.59,221.86,2.55,1.15,2863382.702678,55502,223.5956,277.22,11.3125,2611592.5194585053,80.1,8389,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},184.62,1611242,588103445.7374,20.04,"2025-04-21",[183,184,194,205,216,226,237,248,259,270,279,290,301,311,322,333,344,354,365,376,387,396,406,417,427,438,449,459,470,480,491,502,513,523,534,544,555,566,576,587,598,609,619,630,640,651,661,671,682,693,703,713,723,734,743,751,760,768,776,785,792,800,809,817,824,833,842,851,860,869,878,887,896,904,911,919,926,934,942,951,959,968,977,985,992,1001,1010,1019,1028,1037,1046,1054,1063,1072,1081,1089,1097,1105,1112,1121,1130,1139,1148,1157,1166,1174,1183,1192,1200,1208,1216,1225,1233,1240,1245,1253,1261,1267,1276,1285,1294,1303,1312,1321,1330,1339,1348,1356,1362,1370,1378,1385,1393,1400,1407,1415,1422,1430,1436,1444,1452,1459,1467,1476,1484,1493,1501,1507,1516,1525,1532,1538,1545,1554,1561,1566,1573,1580,1587,1595,1603,1610,1618,1627,1636,1644,1653,1660,1667,1675,1683,1692,1699,1708,1716,1725,1733,1741,1749,1757,1763,1772,1778,1785,1792,1797,1803,1811,1820,1828,1836,1839,1847,1852,1857,1865,1871,1878,1884,1890,1897,1904,1911,1919,1925,1932,1939,1946,1954,1961,1968,1976,1982,1990,1997,2004,2010,2018,2025,2031,2039,2046,2051,2060,2067,2075,2083,2091,2100,2107,2115,2122,2130,2138,2145,2152,2159,2166,2172,2180,2188,2196,2204,2212,2218,2225,2231,2238,2245,2252,2260,2266,2272,2277,2284,2292,2297,2304,2309,2314,2320,2326,2334,2342,2350,2358,2365,2372,2379,2385,2393,2400,2408,2415,2421,2428,2435,2441,2447,2454,2462,2469,2476,2483,2488,2493,2500,2505,2508,2517,2522,2528,2534,2539,2546,2553,2560,2568,2576,2580,2587,2594,2603,2609,2615,2623,2630,2636,2644,2651,2657,2663,2670,2678,2684,2691,2699,2706,2713,2720,2729,2736,2742,2750,2758,2764,2771,2777,2785,2791,2796,2803,2811,2818,2825,2831,2839,2844,2848,2855,2860,2867,2872,2878,2886,2890,2897,2906,2913,2919,2925,2931,2938,2944,2951,2957,2963,2969,2976,2984,2990,2996,3000,3005,3012],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",224.51,225.59,221.81,-3.56,-1.58,3879113.123286,57698,223.0743,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-29",225.95,227.05,224.205,225.42,-2.13,-0.94,4096076.11536,61529,225.2047,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",228.68,229.61,225.82,227.55,-0.05,-0.02,1725247.557936,35816,227.722,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":38,"volume":223,"transactions":224,"vwap":225},"2026-09-25",228.09,229.9,225.5848,227.6,0.43,1716550.513549,35775,228.0458,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",228.86,230.79,226.385,227.17,1.51,0.67,2966583.972739,55841,227.7886,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",228.65,232.78,225.62,225.66,-3.84,-1.67,4131706.430144,60447,228.2384,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",240.7,242.16,227.25,229.5,-13.36,-5.5,5257524.944139,85707,230.3273,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",250,251.5,241.53,242.86,-6.97,-2.79,2354280.03983,47117,244.4748,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":201,"volume":276,"transactions":277,"vwap":278},"2026-09-18",251.41,247.78,249.83,-2.38,3798346.752375,33478,249.8644,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",254.02,254.83,250.735,252.21,-2.64,-1.04,1482400.113282,29215,252.2856,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",255.88,257.99,253.47,254.85,-2.36,-0.92,1432155.286629,30379,255.4928,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",258.29,255.27,257.21,-1.27,-0.49,1160992.223532,27480,256.7953,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",256.09,258.76,255.38,258.48,4.77,1.88,1467763.769066,33278,257.5865,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",254.43,255.34,251.06,253.71,1.92,0.76,1355389.143455,29756,253.2723,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",256.74,258.47,250.33,251.79,-1.79,-0.71,2883466.924869,46405,252.2052,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":72,"volume":351,"transactions":352,"vwap":353},"2026-09-09",252.01,254.7,250.36,253.58,0.12,1642639.458104,32031,253.5124,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",256.34,257.655,253.21,253.46,-6.11,-2.35,1654283.475435,38575,254.8442,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",260.26,263.31,259.14,259.57,-3.54,-1.35,1267826.701033,29767,260.3806,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",260.95,266.45,260.89,263.11,3.77,1.45,1328604.519765,29098,264.0455,{"date":388,"open":389,"high":390,"low":293,"close":389,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",259.34,261.56,1.47,0.57,1072398.693635,27938,259.7268,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":166,"volume":403,"transactions":404,"vwap":405},"2026-09-01",260.33,261.79,257.37,257.87,0.07,1067492.878612,25173,258.2146,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",260.12,261.47,257.76,257.8,-2.78,-1.07,2184071.806769,25704,258.1612,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":21,"volume":424,"transactions":425,"vwap":426},"2026-08-28",257.79,261.24,256.93,260.58,2.96,970787.985115,24800,260.1853,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",260.36,261.255,256.23,257.62,-4.19,-1.6,1453080.74799,25096,257.7336,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",258.28,262.19,258.195,261.81,4.19,1.63,1102287.148288,24866,261.3208,{"date":450,"open":451,"high":452,"low":453,"close":432,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",259.33,259.81,256.95,-2.57,-0.99,969916.106538,22362,257.8912,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",256.06,260.42,255.405,260.19,6.36,2.51,1617824.224661,31725,259.5795,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":340,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",254.13,256.94,253.56,253.83,-0.28,2393154.193149,33302,254.6098,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",255.06,258.79,252.8315,254.54,-5.2,-2,1867261.373926,42383,255.8576,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",261.76,266.57,259.65,259.74,-1.41,-0.54,1185697.16877,29040,261.1857,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",262.05,264.49,260.81,261.15,3.05,1.18,1320647.86227,32672,262.3336,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":306,"volume":520,"transactions":521,"vwap":522},"2026-08-17",260.72,262.66,257.855,258.1,-3.31,1250677.291746,25893,258.7781,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",261.21,261.6651,259.08,261.41,0.93,0.36,990790.992202,26088,260.8386,{"date":535,"open":536,"high":420,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",257.5,255.46,260.48,4.64,1.81,1407557.03034,34365,259.0833,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",259.55,264.4607,255.45,255.84,-6.39,-2.44,2590866.151167,52373,257.5636,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",266.92,268.1,261.35,262.23,-7.44,-2.76,2832779.020407,51730,263.8934,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":174,"volume":573,"transactions":574,"vwap":575},"2026-08-10",266.95,271.6336,262.02,269.67,2.67,1694639.398901,37860,269.174,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",272.09,272.37,266.2,267,-8.11,-2.95,2734696.902543,47889,268.0862,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",273.775,275.39,268.3,275.11,10.52,3.98,1900346.074866,41031,272.9904,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",264.65,266.915,263.12,264.59,2.03,0.77,1405924.074305,34394,264.395,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":211,"volume":616,"transactions":617,"vwap":618},"2026-08-04",257.26,263.23,255.11,262.56,-0.12,1837099.335009,35138,261.67,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",264.07,266.875,260.99,262.68,-1.4,-0.53,1302444.997157,30456,262.9327,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":307,"volume":637,"transactions":638,"vwap":639},"2026-07-31",262.8,267.245,262.59,264.08,-1.3,1220315.778076,30703,265.07,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",270.29,271.465,261.93,265.38,-9.01,-3.28,1511220.328784,37147,264.6606,{"date":652,"open":653,"high":25,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",271,270.08,274.39,1.97,0.72,1465116.969882,38704,274.1925,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",263.25,272.61,272.42,11.15,4.27,2220280.490531,39261,270.841,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",260.7,262.2377,258.9,261.27,1.3,0.5,996397.420783,25062,261.1641,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",254.38,260.65,254.33,259.97,5.45,2.14,1067547.982573,28791,259.3504,{"date":694,"open":695,"high":304,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",252.81,250.255,254.52,2.69,1.07,1272165.215148,29319,253.9866,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":53,"volume":710,"transactions":711,"vwap":712},"2026-07-22",250.53,252.485,249.365,251.83,0.09,1292908.70868,27150,251.5598,{"date":714,"open":338,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",252.79,249.635,251.74,-1.99,-0.78,1064663.080998,25282,251.5808,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",248.87,254.32,247.29,253.73,3.83,1.53,1313454.536373,32335,253.1413,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",245.53999,250.58,244,249.89999,8.04,3.32,1857400,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":131,"volume":750,"transactions":9,"vwap":748},"2026-07-16",241.42,244.78,238.89,241.86,2.38,2027700,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",241.13,243.84,236.22,239.48,-10.87,-4.34,3127800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":275,"volume":767,"transactions":9,"vwap":765},"2026-07-14",252.39,256.089996,250.059998,250.35001,-6.1,1455700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":328,"volume":775,"transactions":9,"vwap":773},"2026-07-13",253.32001,256.64001,251.97,256.45001,4.84,1384900,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-10",249.87,251.87,249,251.61,2.97,1.19,1041600,{"date":786,"open":708,"high":708,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",247.88,248.64,-2.53,-1.01,1764000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":615,"volume":799,"transactions":9,"vwap":797},"2026-07-08",254.14999,254.16,249.38,251.17,-0.29,1642600,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",252.59,257.67001,251.27,251.46001,3.09,1.24,2298400,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":719,"volume":816,"transactions":9,"vwap":814},"2026-07-06",249.050003,249.25999,246.64999,248.37,-1.96,1516200,{"date":818,"open":819,"high":820,"low":821,"close":337,"change":822,"percent_change":782,"volume":823,"transactions":9,"vwap":337},"2026-07-02",243.39999,250.38,242.28,7.21,1602500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",237.66,243.75,236.5,243.12,5.18,2.18,1670200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",241.47,242.67,237.46001,237.94,-3.44,-1.43,2092700,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",237.74001,241.78,236.82001,241.38,1.77,0.74,1498500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",234.46001,240.16,233.38,239.61,8.01,3.46,2880100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",234.86,237.10001,230.98,231.60001,-1.94,-0.83,1576900,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",232.48,236.39,230,233.53999,1.99,0.86,2708000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-23",226.47,232.39,224.64999,231.55,8.99,4.04,1810900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-22",222.53,226.25999,221.11,222.56,1.39,0.63,2909500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":307,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-18",221.64999,222.21001,218.28999,221.17,-0.22,5024700,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":840,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-17",221.080002,224.63,221.66,-0.64,1577200,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-16",221.83,224.86,223.089996,1.28,0.58,1161300,{"date":920,"open":921,"high":922,"low":923,"close":188,"change":157,"percent_change":924,"volume":925,"transactions":9,"vwap":188},"2026-06-15",219.82001,222.67999,218.83,0.08,1310400,{"date":927,"open":928,"high":929,"low":900,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-12",219.14,221.94,221.63,2.06,0.94,1023100,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",224.44,219.37,219.57001,-3.77,-1.69,1198400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",220.32001,225.27,217.53999,223.34,6.16,2.84,1735800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":174,"volume":958,"transactions":9,"vwap":956},"2026-06-09",215.75999,219.53,214.25999,217.17999,2.16,1459400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-08",216.94,218.25999,214.45,215.020004,-5.99,-2.71,1524700,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",213.48,221.71001,212.58,221.0099945,10.17,4.82,1638200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":657,"volume":984,"transactions":9,"vwap":982},"2026-06-04",211.89999,214.63,209.77,210.84,1.5,1417600,{"date":986,"open":981,"high":987,"low":988,"close":989,"change":990,"percent_change":626,"volume":991,"transactions":9,"vwap":989},"2026-06-03",214.37,208.96001,209.34,-1.12,1768000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-02",208.020004,212.27,206.28999,210.46001,3.25,1.57,1941700,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-01",202.91,208.080002,202.21001,207.21001,1.12,0.54,1753200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-29",207.39999,208.17999,204.81,206.089996,-1.19,-0.57,2863300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-28",207.91,210.33,207.24001,207.28,-1.57,-0.75,1377900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-27",212.61,214.49001,208.52,208.85001,-3.97,-1.87,1226200,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-26",215.3,217.87,212.78,212.82001,-3.78,-1.75,1298700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":957,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-22",216.39999,217.82001,214.55,216.60001,1.01,1247400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-21",219.12,220.33,212.48,214.44,-7.54,-3.4,2193000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-20",224.74001,224.97,221.029999,221.98,-2.6,-1.16,1220700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-19",222,227.62,220.39,224.58,3.37,1.52,3937600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":848,"volume":1088,"transactions":9,"vwap":1086},"2026-05-18",217.55,222.69,216.88,221.21001,3.84,1741400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":222,"volume":1096,"transactions":9,"vwap":1094},"2026-05-15",218.22,220.31,216.34,217.37,0.92,1483300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":171,"volume":1104,"transactions":9,"vwap":1102},"2026-05-14",216.0099945,217.3,213.57001,216.45,0.91,1695100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":402,"percent_change":166,"volume":1111,"transactions":9,"vwap":1110},"2026-05-13",213.28,217.88,212.39999,215.53999,1586400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-12",214.97,217.96001,213.49001,215.47,1.67,0.78,1639100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-11",214.69,216,212.3,213.8,0.65,0.3,1288500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-08",214.71001,216.69,211.25999,213.14999,-0.52,-0.24,1482600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-07",213.0099945,214.53,209.66,213.67,-4.25,-1.95,2837500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-06",219,221.14,216.62,217.92,-0.59,-0.27,1760100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-05",220,222.23,217.84,218.50999,-1.36,-0.62,1505800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":232,"volume":1173,"transactions":9,"vwap":1171},"2026-05-04",215.60001,219.97,214.24001,219.87,3.28,1757600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-01",218.8,221.19,216.58,216.59,-0.67,-0.31,1486100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-30",213.36,218.19,209.50999,217.25999,4.93,2.32,2235200,{"date":1193,"open":1194,"high":1188,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-29",216.10001,211.67999,212.33,-4.07,-1.88,1374400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1048,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1048},"2026-04-28",216.19,218.17999,215.19,2.2,1.03,1210400,{"date":1209,"open":1210,"high":1179,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-27",211.92999,210.36,214.2,1.32,0.62,1424700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-24",215.48,216.3,212.75,212.88,-3.68,-1.7,1070700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1007,"volume":1232,"transactions":9,"vwap":1230},"2026-04-23",214.050003,217.86,213.86,216.56,2.4,926500,{"date":1234,"open":1235,"high":1236,"low":1221,"close":1237,"change":1238,"percent_change":790,"volume":1239,"transactions":9,"vwap":1237},"2026-04-22",215.25,216.35001,214.16,-2.18,1166000,{"date":1241,"open":1242,"high":1150,"low":1242,"close":1093,"change":783,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1093},"2026-04-21",215.38,0.55,1415400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":790,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-20",216.14,218.57001,214.46001,215.14999,-0.47,1281600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":699,"volume":1260,"transactions":9,"vwap":1258},"2026-04-17",213.96001,218.080002,212.49001,216.16,2.29,1233600,{"date":1262,"open":1263,"high":956,"low":1109,"close":1264,"change":1265,"percent_change":487,"volume":1266,"transactions":9,"vwap":1264},"2026-04-16",217.12,213.87,-4.36,1553100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-15",214.35001,219.48,213.63,218.23,3.35,1.56,1215700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-14",213.81,215.92999,213,214.88,-0.21,-0.1,1563500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-13",210.67,215.24001,210.25999,215.089996,4.1,1.94,1017000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-10",214.029999,214.32001,208.3,210.99001,-3.53,-1.65,1017300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-09",210.91,216.14999,210.39999,214.52,2.45,1.16,1060600,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-08",210,212.34,209.28,212.070007,1.54,0.73,1150700,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-07",208.50999,210.81,207.28999,210.53,2.17,1.04,1384200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-06",206.050003,208.5,205.92999,208.36,1.33,0.64,798700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-02",204.96001,207.84,204.16,207.029999,2.93,1.44,1383100,{"date":1349,"open":1332,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-01",206.84,203.42,204.10001,-3.24,-1.56,1659900,{"date":1357,"open":1013,"high":1358,"low":1359,"close":1360,"change":402,"percent_change":166,"volume":1361,"transactions":9,"vwap":1360},"2026-03-31",208.88,204.12,207.34,1442400,{"date":1363,"open":1364,"high":1365,"low":1351,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-30",204.55,209.050003,207.27,4.56,2.25,1128100,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-27",209.39999,201.61,202.71001,-4.45,-2.15,1288300,{"date":1379,"open":1380,"high":1006,"low":1381,"close":1382,"change":1309,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-26",205.080002,203.99001,207.16,1.2,972100,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1069,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-25",207.41,208.67999,204.2,204.71001,-1.25,1507700,{"date":1394,"open":1342,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":902,"volume":1399,"transactions":9,"vwap":1397},"2026-03-24",210.3,207.11,207.31,-0.45,1298100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":689,"percent_change":1328,"volume":1406,"transactions":9,"vwap":1405},"2026-03-23",209.46001,209.73,206.50999,207.75999,1352400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":329,"volume":1414,"transactions":9,"vwap":1412},"2026-03-20",204.059998,207.080002,203.33,205.62,1.55,3378900,{"date":1416,"open":1417,"high":1325,"low":1418,"close":1419,"change":1181,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-19",206.57001,203.25,204.070007,-0.15,1443000,{"date":1423,"open":1424,"high":1425,"low":1389,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-18",207.0099945,207.53,204.38,-2.89,-1.39,1352700,{"date":1431,"open":1432,"high":1433,"low":1424,"close":1366,"change":498,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1366},"2026-03-17",211.059998,212.14999,-0.26,1369400,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-16",206.99001,210.17,207.81,1.64,0.8,1416200,{"date":1445,"open":1446,"high":1447,"low":1334,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-13",207.49001,208.56,206.17,1.14,0.56,950400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":140,"percent_change":1155,"volume":1458,"transactions":9,"vwap":1457},"2026-03-12",203.50999,208.12,203.029999,205.029999,1387400,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":297,"volume":1466,"transactions":9,"vwap":1464},"2026-03-11",206.27,207.66,204.32001,205.59,-1.91,1401400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-10",207.070007,210.38,206.2,207.5,-0.19,-0.09,1099800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1238,"volume":1483,"transactions":9,"vwap":1481},"2026-03-09",211.3,211.64,205.75999,207.69,-4.63,1407700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-06",211.28999,212.84,207.47,212.32001,0.7,0.33,950300,{"date":1494,"open":1495,"high":1264,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-05",211.24001,209.60001,211.62,-2.56,-1.2,1537800,{"date":1502,"open":1269,"high":1503,"low":1470,"close":1504,"change":392,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-03-04",215.13,214.17999,0.27,1232900,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-03",210.14,214.81,209.89,213.61,0.85,0.4,1545500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-03-02",213.50999,214.72,211.25,212.75999,-1.76,-0.82,1437200,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1308,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1308},"2026-02-27",210.87,215.50999,1.76,0.83,2318500,{"date":1533,"open":1534,"high":1535,"low":1314,"close":1521,"change":1536,"percent_change":1441,"volume":1537,"transactions":9,"vwap":1521},"2026-02-26",210.89999,213.85001,3.43,1265700,{"date":1539,"open":1534,"high":1540,"low":1541,"close":1542,"change":307,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-25",211.21001,206.71001,209.33,-0.23,1407800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-24",206,210.35001,205.039993,209.82001,3.66,1.78,1385900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1282,"percent_change":1283,"volume":1560,"transactions":9,"vwap":1559},"2026-02-23",206.31,208.10001,204.78,206.16,1692400,{"date":1562,"open":1390,"high":1417,"low":1563,"close":1564,"change":1565,"percent_change":1413,"volume":1036,"transactions":9,"vwap":1564},"2026-02-20",201.22,206.37,3.15,{"date":1567,"open":1033,"high":1033,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-19",202.62,203.22,-6.21,-2.97,1754800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1427,"percent_change":1163,"volume":1579,"transactions":9,"vwap":1578},"2026-02-18",212,213.64,205.3,209.42999,2234900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1489,"change":1585,"percent_change":1190,"volume":1586,"transactions":9,"vwap":1489},"2026-02-17",210.13,213.24001,208.25,4.81,2381500,{"date":1588,"open":1589,"high":1590,"low":1343,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-13",206.44,207.73,207.50999,0.95,0.46,1591700,{"date":1596,"open":1597,"high":1298,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-12",205.88,203.97,206.56,1.83,0.89,1715100,{"date":1604,"open":1605,"high":1448,"low":1606,"close":1607,"change":1608,"percent_change":1552,"volume":1609,"transactions":9,"vwap":1607},"2026-02-11",201,198.48,204.73,3.58,1718600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":145,"volume":1617,"transactions":9,"vwap":1615},"2026-02-10",200.080002,201.81,198.17,201.14999,1.21,2184800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-09",207,208.59,199.17,199.94,-7.61,-3.67,2159000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-06",215,215.74001,205.36,207.55,-7.64,-3.55,2325300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1204,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1204},"2026-02-05",212.44,216.75,210.58,8.07,3.9,3404700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-04",201.86,208.44,201.83,207.12,5.35,2.65,2430900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1052,"percent_change":678,"volume":1659,"transactions":9,"vwap":1658},"2026-02-03",201.10001,204.14,199.5,201.77,1234600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":848,"percent_change":1601,"volume":1666,"transactions":9,"vwap":1665},"2026-02-02",199.95,202.35001,198.22,200.75999,1462400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1128,"volume":1674,"transactions":9,"vwap":1672},"2026-01-30",197.36,199.2,196.52,198.99001,0.6,1199000,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1008,"volume":1682,"transactions":9,"vwap":1680},"2026-01-29",198.81,200.039993,196.10001,198.39,1.06,1490200,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-28",194,198.33,193,197.33,2.56,1.31,1151500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1391,"percent_change":909,"volume":1698,"transactions":9,"vwap":1697},"2026-01-27",196,196.25,192.67,194.77,1233100,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-26",194.63,196.83,194.45,196.020004,2.37,1.22,1058300,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":867,"volume":1715,"transactions":9,"vwap":1713},"2026-01-23",194.34,194.84,191.63,193.64999,-1.63,1460600,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-22",192.59,195.49001,191.13,195.28,1.62,0.84,1572200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":106,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-21",194.39999,196.089996,191.56,193.66,0.06,1986900,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-20",191.5,196.039993,193.55,1.27,0.66,1786000,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1714,"volume":1748,"transactions":9,"vwap":1746},"2026-01-16",195.050003,195.73,191.8,192.28,-3.19,2401300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":476,"volume":1756,"transactions":9,"vwap":1754},"2026-01-15",197.75,198.85001,195.039993,195.47,-0.55,1709400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1704,"change":1714,"percent_change":1523,"volume":1762,"transactions":9,"vwap":1704},"2026-01-14",197.17,200.2,194.56,3071100,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-13",208.53,210.10001,197,197.64999,-11.01,-5.28,4468000,{"date":1773,"open":1358,"high":1774,"low":1775,"close":1776,"change":1634,"percent_change":244,"volume":1777,"transactions":9,"vwap":1776},"2026-01-12",210.73,205.14999,208.66,3476200,{"date":1779,"open":982,"high":1629,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-09",210.27,212.21001,1.11,0.53,1891000,{"date":1786,"open":1787,"high":1788,"low":1591,"close":1789,"change":729,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2026-01-08",208.0099945,211.49001,211.10001,1.85,1640100,{"date":1793,"open":1765,"high":1766,"low":1794,"close":1366,"change":1795,"percent_change":1181,"volume":1796,"transactions":9,"vwap":1366},"2026-01-07",206.82001,-0.65,1287500,{"date":1798,"open":1799,"high":1402,"low":1799,"close":1800,"change":1801,"percent_change":1449,"volume":1802,"transactions":9,"vwap":1800},"2026-01-06",204.3,207.92,2.35,1623400,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":876,"volume":1810,"transactions":9,"vwap":1808},"2026-01-05",202.37,206.49001,201.31,205.57001,1.75,1516400,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-02",207.039993,208.35001,203.13,203.82001,-4.33,-2.08,1482900,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1398,"volume":1827,"transactions":9,"vwap":1825},"2025-12-31",208.75,209.83,208.089996,208.14999,-0.95,817400,{"date":1829,"open":1830,"high":1831,"low":1825,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-30",209.22,209.69,209.10001,0.44,0.21,632200,{"date":1837,"open":1323,"high":1372,"low":1382,"close":1776,"change":876,"percent_change":66,"volume":1838,"transactions":9,"vwap":1776},"2025-12-29",830800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1391,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-26",208.73,209.95,207.39,207.8,-0.6,521100,{"date":1848,"open":1849,"high":1766,"low":1033,"close":1365,"change":1850,"percent_change":1137,"volume":1851,"transactions":9,"vwap":1365},"2025-12-24",209.55,-0.5,411400,{"date":1853,"open":1854,"high":1548,"low":1855,"close":1849,"change":1738,"percent_change":145,"volume":1856,"transactions":9,"vwap":1849},"2025-12-23",208.2,208.17,1297000,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1172,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-22",203.87,208.33,203.55,208.28,1.6,1453600,{"date":1866,"open":1867,"high":1589,"low":1868,"close":1869,"change":402,"percent_change":166,"volume":1870,"transactions":9,"vwap":1869},"2025-12-19",204.97,203.57001,205,4280600,{"date":1872,"open":1335,"high":1335,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-18",203.71001,204.92999,-4.15,-1.98,2542100,{"date":1879,"open":1814,"high":981,"low":1880,"close":1881,"change":1882,"percent_change":1282,"volume":1883,"transactions":9,"vwap":1881},"2025-12-17",206.64,209.080002,-0.43,1919600,{"date":1885,"open":1886,"high":1521,"low":1887,"close":1187,"change":1888,"percent_change":1889,"volume":1756,"transactions":9,"vwap":1187},"2025-12-16",210.74001,208.39999,-2.43,-1.15,{"date":1891,"open":1335,"high":1892,"low":1590,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-15",211.99001,211.94,4.76,2.3,1532500,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":530,"percent_change":1903,"volume":1421,"transactions":9,"vwap":1902},"2025-12-12",207.64999,207.88,206.39999,207.17999,0.17,{"date":1905,"open":1906,"high":1590,"low":1907,"close":1794,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1794},"2025-12-11",202.23,201.71001,5.63,2.8,1318100,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":402,"volume":1918,"transactions":9,"vwap":1916},"2025-12-10",201.13,202.59,199.97,201.19,0.14,1565200,{"date":1920,"open":1605,"high":1921,"low":1922,"close":1923,"change":157,"percent_change":709,"volume":1924,"transactions":9,"vwap":1923},"2025-12-09",203.28,200.62,201.050003,1023500,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":625,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-08",203.89,199.25999,200.87,-0.69,2049900,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":718,"volume":1938,"transactions":9,"vwap":1936},"2025-12-05",206.47,201.82001,202.27,-4.1,1575400,{"date":1940,"open":1941,"high":1942,"low":1461,"close":1564,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1564},"2025-12-04",208.99001,210.42,-2.25,-1.08,1470000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":798,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-12-03",209.25,211.13,206.97,208.62,-0.14,1825900,{"date":1955,"open":1956,"high":1957,"low":1032,"close":1958,"change":1959,"percent_change":1136,"volume":1960,"transactions":9,"vwap":1958},"2025-12-02",210.029999,210.39,208.91,-1.09,2089900,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1314,"change":1966,"percent_change":625,"volume":1967,"transactions":9,"vwap":1314},"2025-12-01",212.64999,213.58,209.87,-2.98,1696900,{"date":1969,"open":1970,"high":1971,"low":1220,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-28",214,215.37,212.98,-0.89,-0.42,623300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1264,"change":1706,"percent_change":392,"volume":1981,"transactions":9,"vwap":1264},"2025-11-26",212.60001,215.029999,212.55,1373500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1963,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1963},"2025-11-25",212.86,214.50999,212.46001,0.28,0.13,1732800,{"date":1991,"open":1992,"high":1993,"low":1489,"close":1994,"change":1146,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-11-24",215.050003,215.2,212.37,-0.91,2505100,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1297,"change":2002,"percent_change":1706,"volume":2003,"transactions":9,"vwap":1297},"2025-11-21",213.34,215.89,212.0099945,2.58,1633400,{"date":2005,"open":2006,"high":2007,"low":1211,"close":2008,"change":540,"percent_change":876,"volume":2009,"transactions":9,"vwap":2008},"2025-11-20",211.81,213.050003,211.74001,1772200,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":116,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-11-19",210.5,212.57001,208.34,209.92999,-0.01,1749900,{"date":2019,"open":1842,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":530,"volume":2024,"transactions":9,"vwap":2022},"2025-11-18",212.11,209.21001,209.96001,0.75,1507800,{"date":2026,"open":1993,"high":2027,"low":2028,"close":2021,"change":2029,"percent_change":275,"volume":2030,"transactions":9,"vwap":2021},"2025-11-17",215.44,208.28999,-5.09,1738700,{"date":2032,"open":1781,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-14",215.070007,211.32001,214.3,3.14,1.49,2489700,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":126,"percent_change":529,"volume":2045,"transactions":9,"vwap":2044},"2025-11-13",209.58,211.75,207.97,211.16,1669700,{"date":2047,"open":1325,"high":2048,"low":2049,"close":2021,"change":1790,"percent_change":1601,"volume":2050,"transactions":9,"vwap":2021},"2025-11-12",209.53999,206.7,961500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-11",204.87,207.59,203.31,207.36,3.47,1.7,921000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1927,"change":1863,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1927},"2025-11-10",200.72,204.85001,200.38,0.79,1133700,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":957,"volume":2074,"transactions":9,"vwap":2072},"2025-11-07",199.32001,203.16,199,202.28999,4.28,1360100,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1118,"volume":2082,"transactions":9,"vwap":2080},"2025-11-06",202,202.74001,194.71001,198.0099945,3.26,1697500,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1434,"volume":2090,"transactions":9,"vwap":2088},"2025-11-05",195.84,197.45,194.48,194.75,-0.51,1381000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-04",192.2,195.42,191.42999,195.25999,4.01,2.1,1565500,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1155,"percent_change":1952,"volume":2106,"transactions":9,"vwap":2105},"2025-11-03",191.67,192.039993,188.14999,191.25,1706800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1473,"volume":2114,"transactions":9,"vwap":2112},"2025-10-31",191.21001,192.22,190.080002,191.52,-0.36,1425900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":318,"percent_change":131,"volume":2121,"transactions":9,"vwap":2120},"2025-10-30",190.91,193.0099945,190.86,191.88,1127200,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1398,"volume":2129,"transactions":9,"vwap":2127},"2025-10-29",189.8,190.39999,188.080002,190,-0.85,1302200,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":361,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-10-28",192.37,193.070007,190.14999,190.85001,-1.22,942200,{"date":2139,"open":2118,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-27",193.8,191.86,193.2,0.01,1128800,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":306,"percent_change":1795,"volume":2151,"transactions":9,"vwap":2150},"2025-10-24",193.87,194.83,193.059998,193.19,1125700,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":121,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-10-23",196.11,193.60001,194.46001,-0.17,965800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":101,"percent_change":1008,"volume":2165,"transactions":9,"vwap":2164},"2025-10-22",193.96001,194.96001,191.87,194.78999,1549500,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":211,"percent_change":116,"volume":2171,"transactions":9,"vwap":2170},"2025-10-21",195.28999,193.69,193.74001,1241000,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1818,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-20",196.12,196.57001,193.029999,193.78999,-1.06,1139700,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":131,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-10-17",195.020004,196.74001,194.28,195.87,0.51,1081900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":562,"volume":2195,"transactions":9,"vwap":2193},"2025-10-16",197.10001,199.14,194.67999,194.88,-5.54,2560900,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":758,"volume":2203,"transactions":9,"vwap":2201},"2025-10-15",206.070007,206.5,198.14,200.42,-9.1,2509100,{"date":2205,"open":1417,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-14",209.91,206.33,209.52,3.88,1.89,994800,{"date":2213,"open":2214,"high":2215,"low":1921,"close":2216,"change":116,"percent_change":2016,"volume":2217,"transactions":9,"vwap":2216},"2025-10-13",204.49001,206.69,205.64,773500,{"date":2219,"open":2220,"high":1957,"low":1631,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-10",209.25999,205.67,-3.32,-1.59,990000,{"date":2226,"open":2227,"high":1583,"low":2228,"close":1941,"change":2229,"percent_change":190,"volume":2230,"transactions":9,"vwap":1941},"2025-10-09",212.89,208.23,-3.36,1103600,{"date":2232,"open":2233,"high":1237,"low":2234,"close":2235,"change":1450,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-10-08",212.87,211.11,212.35001,0.26,952500,{"date":2239,"open":2240,"high":2241,"low":1941,"close":2242,"change":423,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-10-07",209.99001,213.31,211.78999,1.42,1277000,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":718,"percent_change":201,"volume":2251,"transactions":9,"vwap":2250},"2025-10-06",211,211.47,208.039993,208.83,1102100,{"date":2253,"open":2254,"high":2255,"low":1542,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-03",209.78,211.72,210.82001,0.81,0.39,962400,{"date":2261,"open":2247,"high":2262,"low":2263,"close":2264,"change":1180,"percent_change":2265,"volume":1435,"transactions":9,"vwap":2264},"2025-10-02",211.17,208.64999,210.0099945,-0.32,{"date":2267,"open":1280,"high":1059,"low":2268,"close":2269,"change":1034,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-10-01",210.64999,210.67999,-1.85,1622600,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":1078,"percent_change":1863,"volume":1284,"transactions":9,"vwap":2276},"2025-09-30",211.60001,215.7,214.64999,{"date":2278,"open":2279,"high":2280,"low":2240,"close":2281,"change":2282,"percent_change":94,"volume":2283,"transactions":9,"vwap":2281},"2025-09-29",212.95,213.5,211.28,-1.48,1146000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":1521,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1521},"2025-09-26",211.98,214.25,211.050003,2.94,1.4,1156600,{"date":2293,"open":1578,"high":2294,"low":1855,"close":1550,"change":66,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1550},"2025-09-25",210.60001,0.2,1227000,{"date":2298,"open":2299,"high":2300,"low":1396,"close":2301,"change":2302,"percent_change":2257,"volume":2303,"transactions":9,"vwap":2301},"2025-09-24",207.25,209.59,209.41,1.68,967900,{"date":2305,"open":2306,"high":2307,"low":2306,"close":1590,"change":1738,"percent_change":1214,"volume":2308,"transactions":9,"vwap":1590},"2025-09-23",205.66,209.23,1241500,{"date":2310,"open":2311,"high":1813,"low":2311,"close":2312,"change":171,"percent_change":2295,"volume":2313,"transactions":9,"vwap":2312},"2025-09-22",204.23,206.46001,1821900,{"date":2315,"open":2316,"high":1806,"low":2317,"close":2318,"change":530,"percent_change":157,"volume":2319,"transactions":9,"vwap":2318},"2025-09-19",206.38,203.89999,206.039993,3162100,{"date":2321,"open":2071,"high":1366,"low":2322,"close":2323,"change":2324,"percent_change":667,"volume":2325,"transactions":9,"vwap":2323},"2025-09-18",198.19,205.67999,8.43,2215700,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1592,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-09-17",196.71001,199.12,196.2,197.25,0.48,1628100,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1154,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-09-16",198.050003,198.55,194.78,196.3,-0.3,1489200,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1044,"volume":2349,"transactions":9,"vwap":2347},"2025-09-15",200.47,201.039993,196.69,196.89,-3.5,1542400,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1818,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-09-12",201.64,202.57001,200.25,200.39,-1.03,1136400,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":2363,"percent_change":1706,"volume":2364,"transactions":9,"vwap":2362},"2025-09-11",199.67,202.75999,202.47,2.44,1293000,{"date":2366,"open":1670,"high":2367,"low":2368,"close":2369,"change":1474,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-09-10",200.99001,198.58,200.029999,-0.04,1176100,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1473,"percent_change":1474,"volume":2378,"transactions":9,"vwap":2377},"2025-09-09",200.56,201.78,200.0099945,200.12,1541100,{"date":2380,"open":2345,"high":2345,"low":2381,"close":2382,"change":2136,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-09-08",198,200.31,-0.61,1536600,{"date":2386,"open":2387,"high":1825,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-09-05",207.94,200.8,201.53,-6.8,-3.26,1405000,{"date":2394,"open":1471,"high":2395,"low":2396,"close":1860,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1860},"2025-09-04",208.46001,205.63,3.76,1.84,1213900,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1673,"volume":2407,"transactions":9,"vwap":2405},"2025-09-03",202.17999,204.61,201.99001,204.57001,1.23,1057800,{"date":2409,"open":1463,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":211,"volume":2414,"transactions":9,"vwap":2412},"2025-09-02",205.14,202.039993,203.34,-0.11,1100100,{"date":2416,"open":2417,"high":2053,"low":2418,"close":2419,"change":1181,"percent_change":1420,"volume":2420,"transactions":9,"vwap":2419},"2025-08-29",203.35001,202.98,203.45,993200,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":211,"percent_change":212,"volume":2427,"transactions":9,"vwap":2426},"2025-08-28",203.14999,204.25999,202.83,203.75999,1016000,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":894,"percent_change":46,"volume":2434,"transactions":9,"vwap":2433},"2025-08-27",202.72,204.45,202.60001,203.81,859500,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2438,"change":2439,"percent_change":1008,"volume":2440,"transactions":9,"vwap":2438},"2025-08-26",201.17999,203.17999,1.1,1498100,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":839,"percent_change":244,"volume":2446,"transactions":9,"vwap":2445},"2025-08-25",205.75,202.0099945,202.080002,1068800,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2356,"percent_change":1850,"volume":2453,"transactions":9,"vwap":2452},"2025-08-22",208.21001,209.0099945,204.94,205.52,1278600,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":519,"volume":2461,"transactions":9,"vwap":2459},"2025-08-21",212.74001,212.99001,206.42999,206.55,-7.07,1991800,{"date":2463,"open":2464,"high":2465,"low":1395,"close":2466,"change":2467,"percent_change":1318,"volume":2468,"transactions":9,"vwap":2466},"2025-08-20",210.37,214.75999,213.62,3.24,1720000,{"date":2470,"open":2471,"high":2472,"low":2471,"close":1470,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":1470},"2025-08-19",207.2,210.47,3.29,1.59,1324500,{"date":2477,"open":2478,"high":1844,"low":2479,"close":2480,"change":46,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-18",206.12,205.53999,207.089996,0.15,922000,{"date":2484,"open":1823,"high":1823,"low":1806,"close":2485,"change":2486,"percent_change":297,"volume":2487,"transactions":9,"vwap":2485},"2025-08-15",206.78,-1.92,1049500,{"date":2489,"open":2263,"high":1403,"low":2490,"close":2491,"change":2413,"percent_change":211,"volume":2492,"transactions":9,"vwap":2491},"2025-08-14",207.33,208.7,879300,{"date":2494,"open":1325,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":131,"volume":2499,"transactions":9,"vwap":2497},"2025-08-13",209.97,206.74001,208.81,2.05,975500,{"date":2501,"open":1382,"high":2502,"low":1775,"close":2503,"change":2236,"percent_change":1988,"volume":2504,"transactions":9,"vwap":2503},"2025-08-12",207.52,206.75999,1246100,{"date":2506,"open":2480,"high":2028,"low":1547,"close":2199,"change":2340,"percent_change":1420,"volume":2507,"transactions":9,"vwap":2199},"2025-08-11",843800,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-08-08",205.83,207.64,205.10001,206.8,1.8,0.88,1189400,{"date":2518,"open":1316,"high":2519,"low":2317,"close":1869,"change":2520,"percent_change":2486,"volume":2521,"transactions":9,"vwap":1869},"2025-08-07",209.86,-4.01,1213300,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2450,"change":858,"percent_change":2302,"volume":2527,"transactions":9,"vwap":2450},"2025-08-06",206.96001,209.84,205.37,1422200,{"date":2529,"open":1381,"high":2471,"low":2530,"close":2531,"change":2532,"percent_change":807,"volume":2533,"transactions":9,"vwap":2531},"2025-08-05",203.96001,205.55,2.52,1785600,{"date":2535,"open":2536,"high":1411,"low":2537,"close":1456,"change":2081,"percent_change":445,"volume":2538,"transactions":9,"vwap":1456},"2025-08-04",201.45,199.23,1531300,{"date":2540,"open":2077,"high":2438,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-01",198.27,199.77,-3.48,-1.71,2041500,{"date":2547,"open":2548,"high":2480,"low":2549,"close":1418,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":1418},"2025-07-31",197.089996,196.67,10.97,5.71,4538200,{"date":2554,"open":2555,"high":2555,"low":2556,"close":1746,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":1746},"2025-07-30",195.0099945,191.47,-1.62,-0.84,1892000,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":131,"volume":2567,"transactions":9,"vwap":2565},"2025-07-29",193.42,194.55,192.25,193.89999,1.9,1419200,{"date":2569,"open":2570,"high":1744,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-07-28",195.12,191.55,192,-3.7,-1.89,1583600,{"date":2577,"open":2184,"high":2328,"low":2184,"close":2578,"change":1529,"percent_change":1103,"volume":2579,"transactions":9,"vwap":2578},"2025-07-25",195.7,1370900,{"date":2581,"open":2582,"high":1702,"low":2583,"close":2584,"change":1625,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-07-24",196.75999,193.84,193.94,-1.86,1601000,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":157,"percent_change":709,"volume":2593,"transactions":9,"vwap":2592},"2025-07-23",198.34,198.47,195.89999,197.61,1742600,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-07-22",193.39,197.7,193.25,197.42999,4.51,2.34,1413500,{"date":2604,"open":2605,"high":2096,"low":2606,"close":2607,"change":1070,"percent_change":1845,"volume":2608,"transactions":9,"vwap":2607},"2025-07-21",193.45,192.73,192.92,1211400,{"date":2610,"open":2611,"high":1711,"low":2612,"close":2613,"change":1681,"percent_change":1243,"volume":2614,"transactions":9,"vwap":2613},"2025-07-18",193.28,192.91,194.080002,1617500,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1069,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-07-17",193.25999,194.039993,189.10001,193.020004,-1.33,2082100,{"date":2624,"open":2177,"high":2330,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-07-16",193.17999,195.62,3.19,1.66,1448200,{"date":2631,"open":2632,"high":2330,"low":2633,"close":2634,"change":939,"percent_change":2486,"volume":2635,"transactions":9,"vwap":2634},"2025-07-15",195.11,191.48,192.42999,1964400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2330,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2330},"2025-07-14",192.57001,196.39,192.5,2.87,1.48,1287100,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":372,"percent_change":1930,"volume":2650,"transactions":9,"vwap":2649},"2025-07-11",193.83,194.19,192.34,193.33,1049200,{"date":2652,"open":2177,"high":2653,"low":2654,"close":2192,"change":2655,"percent_change":1128,"volume":2656,"transactions":9,"vwap":2192},"2025-07-10",194.72,192.61,0.59,1379200,{"date":2658,"open":2659,"high":2659,"low":2110,"close":2660,"change":2661,"percent_change":530,"volume":2662,"transactions":9,"vwap":2660},"2025-07-09",194.5,194.089996,0.69,1018300,{"date":2664,"open":2142,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":1154,"volume":2669,"transactions":9,"vwap":2667},"2025-07-08",195.56,192.3,193.39999,-1.14,2182200,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":1044,"volume":2677,"transactions":9,"vwap":2675},"2025-07-07",197.39,198.5,193.57001,194.53999,-3.46,1597800,{"date":2679,"open":2680,"high":2381,"low":2681,"close":2381,"change":2682,"percent_change":2058,"volume":2683,"transactions":9,"vwap":2381},"2025-07-03",195.85001,195.42999,3.31,963000,{"date":2685,"open":2354,"high":2354,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-07-02",192.27,194.69,-5.45,-2.72,1516100,{"date":2692,"open":2693,"high":2404,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-01",201.32001,197.72,200.14,-1.17,-0.58,1533500,{"date":2700,"open":2701,"high":2702,"low":2703,"close":1807,"change":2704,"percent_change":949,"volume":2705,"transactions":9,"vwap":1807},"2025-06-30",196.47,201.92999,196.23,5.55,2385800,{"date":2707,"open":2184,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":1530,"volume":2712,"transactions":9,"vwap":2710},"2025-06-27",196.17,192.94,195.75999,1.61,3249500,{"date":2714,"open":2715,"high":1703,"low":2716,"close":2717,"change":2718,"percent_change":2302,"volume":2719,"transactions":9,"vwap":2717},"2025-06-26",191.98,191.28,194.14999,3.21,1611600,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-06-25",195,195.75,190.34,190.94,-5.11,-2.61,2291400,{"date":2730,"open":2731,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":1889,"volume":2735,"transactions":9,"vwap":2733},"2025-06-24",198.020004,195.38,196.050003,-2.28,1771600,{"date":2737,"open":2738,"high":2739,"low":1711,"close":1686,"change":2740,"percent_change":1318,"volume":2741,"transactions":9,"vwap":1686},"2025-06-23",196.059998,198.42999,3,1448000,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2157,"volume":2749,"transactions":9,"vwap":2747},"2025-06-20",196.070007,198.41,195.2,195.33,-0.34,3101500,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":306,"volume":2757,"transactions":9,"vwap":2755},"2025-06-18",195.45,196.73,191,195.67,-2.52,3093600,{"date":2759,"open":2760,"high":2761,"low":1767,"close":2322,"change":2762,"percent_change":340,"volume":2763,"transactions":9,"vwap":2322},"2025-06-17",198.74001,199.37,-1.42,1060800,{"date":2765,"open":1657,"high":2766,"low":2767,"close":2768,"change":2661,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-06-16",201.85001,199.14999,199.61,0.35,1199800,{"date":2772,"open":2355,"high":2773,"low":2774,"close":2775,"change":625,"percent_change":94,"volume":2776,"transactions":9,"vwap":2775},"2025-06-13",201.67,198.44,198.92,1330200,{"date":2778,"open":2708,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-06-12",200.49001,195.64,200.32001,4.14,2.11,1088900,{"date":2786,"open":2591,"high":2787,"low":2788,"close":2789,"change":902,"percent_change":2413,"volume":2790,"transactions":9,"vwap":2789},"2025-06-11",197.12,193.50999,196.17999,1904000,{"date":2792,"open":1678,"high":1760,"low":1754,"close":2793,"change":2794,"percent_change":1238,"volume":2795,"transactions":9,"vwap":2793},"2025-06-10",196.39999,-4.37,1303100,{"date":2797,"open":2798,"high":2524,"low":2799,"close":2800,"change":2801,"percent_change":2348,"volume":2802,"transactions":9,"vwap":2800},"2025-06-09",206.10001,197.2,200.77,-7.29,2427000,{"date":2804,"open":2805,"high":2806,"low":1813,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-06-06",208.050003,209.19,208.059998,1.41,0.68,1174000,{"date":2812,"open":2813,"high":2813,"low":2814,"close":2815,"change":1952,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-06-05",207.53999,204.89,206.64999,-0.07,1000000,{"date":2819,"open":1432,"high":2820,"low":1541,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-06-04",212.45,206.78999,-4.47,-2.12,1346600,{"date":2826,"open":2827,"high":2828,"low":1023,"close":1134,"change":2829,"percent_change":1795,"volume":2830,"transactions":9,"vwap":1134},"2025-06-03",211.89,213.17999,-1.38,1263500,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":1213,"volume":2838,"transactions":9,"vwap":2836},"2025-06-02",208.42999,212.67,206.92,212.64,2.77,1567800,{"date":2840,"open":2841,"high":1957,"low":1869,"close":1965,"change":2842,"percent_change":983,"volume":2843,"transactions":9,"vwap":1965},"2025-05-30",206.14999,3.11,2491900,{"date":2845,"open":1341,"high":2821,"low":2846,"close":2503,"change":1600,"percent_change":1601,"volume":2847,"transactions":9,"vwap":2503},"2025-05-29",204,839000,{"date":2849,"open":2850,"high":2851,"low":2852,"close":1874,"change":2853,"percent_change":990,"volume":2854,"transactions":9,"vwap":1874},"2025-05-28",206.53999,207.87,204.69,-2.32,931100,{"date":2856,"open":2857,"high":1012,"low":2858,"close":2299,"change":2097,"percent_change":656,"volume":2859,"transactions":9,"vwap":2299},"2025-05-27",204.74001,203.050003,1095400,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":657,"percent_change":530,"volume":2866,"transactions":9,"vwap":2865},"2025-05-23",202.52,204.089996,201.42,203.24001,821300,{"date":2868,"open":2869,"high":2869,"low":2870,"close":2862,"change":266,"percent_change":1163,"volume":2871,"transactions":9,"vwap":2862},"2025-05-22",205.45,200.5,1180000,{"date":2873,"open":1325,"high":1440,"low":2874,"close":2875,"change":2876,"percent_change":372,"volume":2877,"transactions":9,"vwap":2875},"2025-05-21",204.47,205.31,-2.81,1516000,{"date":2879,"open":2880,"high":2881,"low":2882,"close":1455,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":1455},"2025-05-20",209.029999,210.23,207.95,-1.83,-0.87,1058600,{"date":2887,"open":2888,"high":2269,"low":1335,"close":1842,"change":1601,"percent_change":222,"volume":2889,"transactions":9,"vwap":1842},"2025-05-19",209.27,1029900,{"date":2891,"open":2396,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":1790,"volume":2896,"transactions":9,"vwap":2894},"2025-05-16",209.14,204.67999,209.059998,3.79,1111000,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-05-15",201.59,205.60001,200.85001,205.27,4.68,2.33,1126000,{"date":2907,"open":2908,"high":2908,"low":2599,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-05-14",203,200.59,-1.97,-0.97,1458800,{"date":2914,"open":2915,"high":2424,"low":2916,"close":2917,"change":402,"percent_change":166,"volume":2918,"transactions":9,"vwap":2917},"2025-05-13",202.78999,201.3,202.56,1077500,{"date":2920,"open":2921,"high":1558,"low":2922,"close":2923,"change":1420,"percent_change":2816,"volume":2924,"transactions":9,"vwap":2923},"2025-05-12",203.5,199.35001,202.49001,1331600,{"date":2926,"open":1568,"high":1921,"low":2927,"close":2928,"change":2929,"percent_change":2143,"volume":2930,"transactions":9,"vwap":2928},"2025-05-09",202.11,202.64,0.02,707200,{"date":2932,"open":2933,"high":2934,"low":2935,"close":1568,"change":2936,"percent_change":340,"volume":2937,"transactions":9,"vwap":1568},"2025-05-08",203.56,206.11,202.55,-1.45,1185900,{"date":2939,"open":2940,"high":2941,"low":2445,"close":1419,"change":2942,"percent_change":131,"volume":2943,"transactions":9,"vwap":1419},"2025-05-07",202.75,204.56,2.01,1170000,{"date":2945,"open":2946,"high":1914,"low":2947,"close":2948,"change":540,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2948},"2025-05-06",200,199.62,202.059998,0.9,1119900,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2354,"change":1592,"percent_change":2332,"volume":2956,"transactions":9,"vwap":2354},"2025-05-05",198.67,201.49001,197.16,1292700,{"date":2958,"open":2959,"high":1665,"low":2960,"close":2961,"change":931,"percent_change":1328,"volume":2962,"transactions":9,"vwap":2961},"2025-05-02",198.13,196.41,199.3,1508500,{"date":2964,"open":2687,"high":2965,"low":2966,"close":2967,"change":1889,"percent_change":2697,"volume":2968,"transactions":9,"vwap":2967},"2025-05-01",198.38,192.52,197.24001,2985100,{"date":2970,"open":2971,"high":2972,"low":2973,"close":1680,"change":2974,"percent_change":95,"volume":2975,"transactions":9,"vwap":1680},"2025-04-30",197.73,198.61,194.53,-0.4,2307700,{"date":2977,"open":2978,"high":2922,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-04-29",194.74001,194.73,198.78999,3.38,1.73,1462300,{"date":2985,"open":1730,"high":2986,"low":2648,"close":2987,"change":2988,"percent_change":677,"volume":2989,"transactions":9,"vwap":2987},"2025-04-28",195.63,195.41,2.5,1504100,{"date":2991,"open":2978,"high":2992,"low":2993,"close":2612,"change":1146,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2612},"2025-04-25",194.86,190.63,-1,1156100,{"date":2997,"open":2565,"high":2998,"low":2648,"close":2992,"change":1988,"percent_change":402,"volume":2999,"transactions":9,"vwap":2992},"2025-04-24",195.89,914300,{"date":3001,"open":3002,"high":2960,"low":3003,"close":2979,"change":1530,"percent_change":222,"volume":3004,"transactions":9,"vwap":2979},"2025-04-23",194.7,192.85001,1137700,{"date":3006,"open":3007,"high":2087,"low":3008,"close":2565,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":2565},"2025-04-22",190.42,188.95,6.95,3.72,1499300,{"date":181,"open":3013,"high":3014,"low":177,"close":3015,"change":2726,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3015},192.059998,192.99001,186.95,-2.66,1296100]