[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALX":3,"homepage-market-summary":30,"stock-historical-ALX":174},{"ticker":4,"date":5,"profile":6,"quote":14},"ALX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alexander's Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Alexander's Inc is a real estate investment trust engaged in leasing, managing, developing, and redeveloping its properties. It has five properties in the greater New York City metropolitan area. All of the revenues come from properties located in New York City, which include revenues from leasing of space to tenants at their properties and revenues from parking and tenant services.","103","Paramus, NJ",{"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},243.86,244.14,246.83,242.215,243.83,0.03,0.01,30548.532565,2186,244.0326,486.25,2.75,8938.487740348868,49.9,10643,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":185},365,1,1000,{"period_high":179,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":15,"start_date":184,"end_date":5},289.42999,198.57001,55376,20212325.020533,20.23,"2025-04-22",[186,187,196,206,216,226,237,247,256,265,275,285,295,305,315,326,335,346,357,368,378,389,399,409,420,431,442,453,462,473,483,493,504,514,525,536,546,556,567,576,586,595,606,617,627,637,647,657,668,678,689,698,708,719,730,738,746,753,760,769,776,783,791,800,807,814,822,831,839,847,855,864,873,881,889,898,907,915,924,932,940,947,955,962,970,976,984,991,1000,1007,1015,1023,1030,1039,1047,1055,1063,1071,1079,1087,1096,1105,1112,1121,1130,1138,1145,1153,1159,1167,1175,1184,1192,1198,1205,1213,1220,1229,1236,1244,1252,1260,1267,1276,1285,1292,1300,1309,1318,1326,1334,1343,1349,1356,1364,1372,1381,1388,1395,1403,1410,1417,1425,1431,1438,1447,1455,1463,1469,1478,1485,1493,1501,1510,1519,1526,1535,1544,1553,1561,1569,1576,1585,1592,1600,1609,1617,1626,1633,1638,1644,1653,1658,1665,1673,1681,1688,1695,1703,1710,1717,1724,1732,1738,1744,1753,1762,1770,1779,1787,1794,1802,1810,1818,1824,1832,1841,1848,1856,1864,1869,1876,1883,1889,1898,1906,1914,1923,1931,1938,1946,1952,1960,1967,1973,1979,1987,1993,2000,2008,2016,2021,2029,2037,2044,2053,2059,2066,2072,2081,2087,2096,2104,2113,2121,2128,2133,2140,2146,2154,2162,2170,2178,2185,2192,2201,2208,2215,2220,2227,2234,2241,2248,2256,2262,2268,2275,2282,2290,2297,2305,2312,2318,2327,2332,2340,2348,2355,2360,2368,2375,2382,2388,2394,2400,2407,2414,2422,2427,2434,2440,2448,2456,2461,2468,2477,2485,2492,2499,2507,2514,2520,2528,2535,2544,2551,2558,2566,2574,2581,2586,2592,2599,2607,2613,2618,2625,2631,2636,2643,2648,2654,2661,2667,2672,2679,2685,2691,2697,2704,2710,2716,2724,2728,2734,2742,2747,2753,2758,2765,2770,2776,2784,2791,2796,2803,2809,2815,2823,2830,2838,2845,2851,2858,2863,2870,2875,2881,2889,2896,2902,2907,2914,2919,2925,2931,2936,2943,2950,2958,2965,2971,2977,2985,2993],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},245.19,245.31,240.17,-2.67,-1.08,24202.445324,1997,243.9977,{"date":197,"open":188,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",247.4,244.77,246.5,-0.52,-0.21,31656.964075,2143,246.2312,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",249.76,253.015,247.02,-2.06,-0.83,36373.648691,2356,249.6767,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",247.65,250.92,249.08,1.96,0.79,27963.265364,1659,249.2614,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",244.87,249.43,243.2725,247.12,1.66,0.68,58486.248397,2667,246.9794,{"date":238,"open":220,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",250.28,244.51,245.46,-2.41,-0.97,41883.382604,2566,247.4363,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":202,"volume":253,"transactions":254,"vwap":255},"2026-09-23",248.84,245.45,247.87,-0.53,31436.539804,2439,246.8698,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":127,"volume":262,"transactions":263,"vwap":264},"2026-09-22",245.36,250,248.4,0.99,40346.886064,3482,248.649,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",248,250.34,247.41,0.26,0.11,34039.498834,2484,248.599,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",245.71,247.15,242.3,-0.37,-0.15,67813.804706,2002,246.2776,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",246.15,249.72,247.52,1.23,0.5,42212.920401,3199,247.7072,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":270,"volume":302,"transactions":303,"vwap":304},"2026-09-16",245.57,249.3516,244.065,246.29,0.64,42418.339771,2994,246.359,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",250.36,245.44,245.65,-4.96,-1.98,30780.561717,2465,247.7142,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",249.6,251.825,248.36,250.61,1.43,0.57,53309.361263,1892,250.2335,{"date":327,"open":328,"high":328,"low":277,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",254.61,249.18,-4.12,-1.63,64055.087393,4469,248.9745,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",258.82,259.5,253.14,253.3,-4.51,-1.75,49854.852824,3217,257.0661,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",258.64,263.3525,255.885,257.81,-3.68,-1.41,40958.823029,3387,258.7007,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",260.85,264.204836,260.7,261.49,-0.93,-0.35,20759.86819,2358,262.3915,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",260.01,264.25,262.42,-0.78,-0.3,24678.198002,2891,262.503,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",265.67,267.25,262.57,263.2,-1.81,-0.68,27301.239803,3094,265.395,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",270.64,271.21,265.01,-2.24,-0.84,37222.821828,3484,268.6688,{"date":400,"open":401,"high":402,"low":403,"close":381,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",271.52,272.98,264.105,-4.41,-1.62,34374.052549,3070,268.8532,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",270,271.85,266.15,271.66,1.47,0.54,75525.938729,4973,269.4633,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",274.61,276.97,269.755,270.19,-0.66,-0.24,38586.315989,2534,271.4375,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",270.72,270.92,267.925,270.85,-0.99,-0.36,36202.076191,3284,269.5234,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",271.43,272.9,268.66,271.84,1.15,0.42,40469.55686,4345,270.9256,{"date":454,"open":411,"high":455,"low":456,"close":457,"change":448,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",271.4,268.595,270.69,0.43,37080.529999,3175,270.2996,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",265,269.815,264.11,269.54,4.51,1.7,37455.66197,3441,267.6867,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",273.82,263.65,265.03,-7.23,-2.66,28241.812697,2190,267.062,{"date":484,"open":455,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",274.75,270.315,272.26,-1.14,-0.42,21786.147079,2435,273.2527,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",268.92,275,267.02,273.4,5.32,1.98,39117.324978,3468,271.9526,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":142,"volume":511,"transactions":512,"vwap":513},"2026-08-18",269.6,269.8,266,268.08,0.86,40168.785385,2941,267.8785,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",265.425,267.71,259.9801,267.22,-2.53,-0.94,22117.198075,2136,264.5096,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",274.78,275.456469,269.66,269.75,-4.88,-1.78,20401.25396,1767,272.4333,{"date":537,"open":496,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",276.0999,273.55,274.63,2.55,0.94,22174.110588,2088,274.7689,{"date":547,"open":548,"high":496,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",273.41,271.1,272.08,0.81,0.3,20519.725607,1677,272.8196,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",273,275.86,270.6394,271.27,1.25,0.46,24306.399023,2216,272.7176,{"date":568,"open":569,"high":569,"low":464,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",270.97,270.02,-6.87,-2.48,58806.683721,3907,268.0903,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",272.5,277.9971,276.89,4.15,1.52,27830.615195,1906,275.4363,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":404,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",280.27,271.02,272.74,-1.59,28978.618054,2422,274.8256,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",271.99,278.48,270.95,277.15,3.31,1.21,52403.703255,2742,275.4325,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",268.27,274.28,260.91,273.84,12.07,4.61,50884.107521,4700,268.6029,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",270.14,259,261.77,6.77,2.65,85313.641951,7018,265.8434,{"date":628,"open":370,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",260.8,252.54,255,-10.83,-4.07,41325.68085,2400,257.8977,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",269.69,261.78,265.83,-0.19,-0.07,27792.239519,2237,264.1054,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":73,"volume":654,"transactions":655,"vwap":656},"2026-07-29",265.87,266.58,262.81,266.02,0.14,19905.812056,1574,264.7785,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",265.86,269.43,264.18,265.88,-2.05,-0.77,25454.816698,1765,266.4825,{"date":669,"open":670,"high":496,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",274,267.56,267.93,-6.01,-2.19,28914.701124,1768,271.2208,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",280.21,282.93,271.7096,273.94,-3.71,-1.34,23243.282054,1879,277.1825,{"date":690,"open":691,"high":692,"low":693,"close":692,"change":694,"percent_change":67,"volume":695,"transactions":696,"vwap":697},"2026-07-23",276.34,277.65,273.2538,1.12,23304.673642,2155,275.9854,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",284.13,270.8949,276.53,-9.57,-3.34,30977.841674,2276,276.3382,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",284.04,286.75,281.945,286.1,4.59,1.63,23620.969758,2153,283.7629,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",283.58,286.01,281.32,281.51,-0.12,-0.04,38637.453133,1688,282.5612,{"date":731,"open":732,"high":179,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-17",285.5,280.64001,281.63,-2.52,-0.89,23800,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-16",276.79999,285,284.14999,6.22,2.24,22200,{"date":747,"open":496,"high":748,"low":496,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-15",279.049988,277.92999,1.67,0.6,40200,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":73,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-14",278.66,273.76999,276.26001,0.02,25900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-13",275.26001,276.89999,273.98001,276.20999,1.85,0.67,26200,{"date":770,"open":558,"high":771,"low":772,"close":773,"change":774,"percent_change":261,"volume":775,"transactions":9,"vwap":773},"2026-07-10",274.57001,269.019989,274.35999,2.7,31200,{"date":777,"open":778,"high":779,"low":780,"close":414,"change":322,"percent_change":781,"volume":782,"transactions":9,"vwap":414},"2026-07-09",272.60001,274.79001,269.26999,0.21,40600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":270,"volume":790,"transactions":9,"vwap":788},"2026-07-08",269.45001,272.45001,266.91,271.089996,0.71,39300,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",275.37,277.32999,269.62,270.38,-1.97,-0.72,24100,{"date":801,"open":771,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-06",278.64001,272.35001,-2.65,-0.96,19700,{"date":808,"open":809,"high":810,"low":811,"close":496,"change":812,"percent_change":192,"volume":813,"transactions":9,"vwap":496},"2026-07-02",280.14999,280.39999,274.37,-3.01,18300,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",273.29001,279.60001,278.01001,2.45,0.89,25000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",281,281.56,273.67999,275.56,-5.99,-2.13,46000,{"date":832,"open":833,"high":834,"low":835,"close":834,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":834},"2026-06-29",274.85999,281.54999,266.01001,6.69,2.43,31900,{"date":840,"open":841,"high":842,"low":843,"close":833,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":833},"2026-06-26",268,278.029999,267.14001,8.49,3.19,65000,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":416,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-25",268.22,270.040009,263.10001,266.37,0.2,37700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-24",264.29999,267.20001,262.54999,265.82999,0.39,0.15,26500,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-23",262.70999,265.5,259.45001,265.44,3.55,1.36,48700,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",259.26001,263.64001,261.89001,2.52,0.97,17900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":750,"volume":888,"transactions":9,"vwap":886},"2026-06-18",258.040009,263.91,256.51001,259.37,4.25,26700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",256.17999,261.35001,251.85001,255.12,-2.68,-1.04,43200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-16",264.26999,267.78,257.35001,257.79999,-5.25,-2,57900,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-15",261.88,265.63,263.049988,0.45,0.17,25600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-12",262.059998,264.029999,258,262.60001,1.38,0.53,24200,{"date":925,"open":926,"high":850,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-11",269.76999,260.19,261.22,-6.67,-2.49,33900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":799,"transactions":9,"vwap":937},"2026-06-10",268.53,271.019989,264.88,267.89001,2.05,0.77,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":271,"percent_change":54,"volume":946,"transactions":9,"vwap":945},"2026-06-09",268.29999,270.51001,264.95001,265.84,113800,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-08",261,267.45001,265.73001,7.14,2.76,40800,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":623,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-05",252.050003,260,258.59,1.04,20200,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-04",252.16,256.73001,255.94,5.92,2.37,47300,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":845,"percent_change":975,"volume":799,"transactions":9,"vwap":974},"2026-06-03",243.020004,250.67999,250.020004,1.29,{"date":977,"open":978,"high":979,"low":980,"close":17,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":17},"2026-06-02",245.78,249.44,245.46001,-0.22,-0.09,21500,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":542,"percent_change":147,"volume":990,"transactions":9,"vwap":989},"2026-06-01",244.080002,247.61,243.53,247.050003,24400,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-29",249.59,249.78,245,246.11,-3.66,-1.47,30500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":694,"percent_change":912,"volume":1006,"transactions":9,"vwap":1005},"2026-05-28",250.23,250.64999,248.48,249.77,20800,{"date":1008,"open":1009,"high":1010,"low":995,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-27",251.45,253,248.64999,-3.54,-1.4,17200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":775,"transactions":9,"vwap":1020},"2026-05-26",247.27,252.95,245.42,252.19,5.97,2.42,{"date":1024,"open":259,"high":259,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-22",245.64999,246.22,-3.82,-1.53,25800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-21",246.10001,251.75,243.75999,250.039993,2.96,1.2,44900,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-20",238.37,247.38,247.080002,10.15,4.28,55500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1049,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1049},"2026-05-19",236.92999,237.96001,235.64999,0.24,0.1,86700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1036,"volume":1062,"transactions":9,"vwap":1060},"2026-05-18",231.78,238,227.11,236.69,6.81,44600,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":931,"transactions":9,"vwap":1068},"2026-05-15",228.17,231.59,227.12,229.88,-1.3,-0.56,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":872,"transactions":9,"vwap":1076},"2026-05-14",230.48,231.75,228.36,231.17999,4.33,1.91,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-13",232.67999,225.5,226.85001,-6.28,-2.69,29200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-12",236.41,238.95,232.94,233.13,-3.57,-1.51,45100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-11",242.98,247.28,235.56,236.7,-9.3,-3.78,36300,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":562,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-08",245.27,248.21001,246,0.51,34200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-07",252.8,258.17999,243.97,244.75,-9.23,-3.63,64900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-06",252.78,255.78999,250.19,253.98,2.71,1.08,33100,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-05",243.21001,253.53,251.27,7.45,3.06,52900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":201,"percent_change":202,"volume":1144,"transactions":9,"vwap":1143},"2026-05-04",240.5,253.16,235.5,243.82001,110800,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-01",251.5,241.67999,244.34,-7.62,-3.02,48900,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":766,"percent_change":159,"volume":1158,"transactions":9,"vwap":1157},"2026-04-30",248.28,254.020004,251.96001,30100,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":67,"volume":1166,"transactions":9,"vwap":1164},"2026-04-29",247.13,251.39999,246.63,250.11,1.03,50400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":232,"volume":1174,"transactions":9,"vwap":1172},"2026-04-28",247.24001,249.74001,239.5,249.080002,4.07,25100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-27",241.66,245.81,240.0099945,245.0099945,1.41,0.58,19400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":969,"transactions":9,"vwap":1189},"2026-04-24",248.86,249,242.25,243.60001,-2.45,-1,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1196,"change":1085,"percent_change":192,"volume":1197,"transactions":9,"vwap":1196},"2026-04-23",248.39999,248.85001,246.050003,27800,{"date":1199,"open":1010,"high":1200,"low":1004,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-22",253.8,248.74001,-3.3,-1.31,33200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":142,"volume":1212,"transactions":9,"vwap":1210},"2026-04-21",250.31,253.17,248.91,252.039993,0.8,50200,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":438,"volume":1219,"transactions":9,"vwap":1217},"2026-04-20",252.2,248.8,251.24001,-0.91,17800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-17",244.69,252.89999,244.029999,252.14999,8.41,3.45,41900,{"date":1230,"open":1231,"high":1109,"low":1232,"close":1233,"change":1234,"percent_change":642,"volume":1235,"transactions":9,"vwap":1233},"2026-04-16",244.57001,240.61,243.74001,-0.47,52800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":591,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-15",244.91,247.5,243.56,244.21001,-0.65,32900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":222,"volume":1251,"transactions":9,"vwap":1249},"2026-04-14",244.36,246.7,243.11,245.8,1.92,31100,{"date":1253,"open":1254,"high":1255,"low":1171,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-13",245.89,247.99001,243.88,-3.52,-1.42,52600,{"date":1261,"open":995,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":759,"transactions":9,"vwap":1264},"2026-04-10",248.070007,243.73,247.39999,1.49,0.61,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-09",238.53,249.63,238.39,245.91,6.07,2.53,43400,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-08",233.36,241.039993,231.55,239.84,8.66,3.75,50900,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1076,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1076},"2026-04-07",227.50999,232.5,2.92,1.28,37400,{"date":1293,"open":1294,"high":1288,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-06",229.61,225.35001,228.25999,-2.46,-1.07,53200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-02",228.82001,233.47,226.87,230.72,3.03,1.33,50500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-01",235.11,239.050003,225.34,227.69,-8.51,-3.6,66200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":374,"volume":1325,"transactions":9,"vwap":1323},"2026-03-31",240.71001,242,235.73,236.2,-0.71,64500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":551,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-30",238.96001,240.25,235.13,236.91,0.34,37800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-27",236.88,240.77,235.24001,236.10001,-2.8,-1.17,28000,{"date":1344,"open":1142,"high":1345,"low":1346,"close":1347,"change":1110,"percent_change":781,"volume":1348,"transactions":9,"vwap":1347},"2026-03-26",240.080002,234.48,238.89999,28500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1271,"change":1354,"percent_change":1355,"volume":888,"transactions":9,"vwap":1271},"2026-03-25",243,243.49001,237.94,-3.26,-1.35,{"date":1357,"open":1358,"high":1109,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-24",242.42,240.63,241.64999,-1.1,-0.45,58300,{"date":1365,"open":1248,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-23",246.57001,241,242.75,3.36,1.4,66000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-20",245.16,246.85001,236.42,239.39,-5.45,-2.23,76100,{"date":1382,"open":1383,"high":1384,"low":1321,"close":1385,"change":127,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-19",244.31,247.35001,244.84,0.16,67600,{"date":1389,"open":1179,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":939,"volume":1394,"transactions":9,"vwap":1392},"2026-03-18",248.41,239.55,244.44,1.87,80500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1324,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-17",243.029999,248.61,239.50999,242.57001,-0.29,81100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":147,"volume":954,"transactions":9,"vwap":1408},"2026-03-16",245.3,246.14,242.75999,243.28,0.91,{"date":1411,"open":1412,"high":1003,"low":1413,"close":1414,"change":1415,"percent_change":1069,"volume":1416,"transactions":9,"vwap":1414},"2026-03-13",249.60001,240.59,242.37,-3.19,41500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":281,"volume":1424,"transactions":9,"vwap":1422},"2026-03-12",244,251,242.89999,245.56,-0.38,69200,{"date":1426,"open":1427,"high":1247,"low":1428,"close":1429,"change":715,"percent_change":767,"volume":1430,"transactions":9,"vwap":1429},"2026-03-11",242.7,239.89999,245.94,85700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1383,"change":1436,"percent_change":232,"volume":1437,"transactions":9,"vwap":1383},"2026-03-10",239.7,248.080002,239.10001,3.99,73800,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-09",238.5,241.99001,232.0099945,240.32001,8.2,3.53,110600,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":192,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-06",229.71001,235.60001,228.2,232.12,-0.46,71700,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1203,"volume":1462,"transactions":9,"vwap":1460},"2026-03-05",233.63,236.89999,229.53999,233.2,-3.09,69000,{"date":1464,"open":1465,"high":1466,"low":1450,"close":1467,"change":1361,"percent_change":1453,"volume":1468,"transactions":9,"vwap":1467},"2026-03-04",237.8,241.0099945,236.28999,71800,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-03",233.28999,239.16,229.8,237.39,1.77,0.75,55800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":176,"percent_change":458,"volume":1484,"transactions":9,"vwap":1483},"2026-03-02",230.99001,237.5,229.7,235.62,90000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-27",239.69,244.83,234.62,-8.18,-3.37,147200,{"date":1494,"open":1495,"high":1249,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-26",242.39999,240.89999,242.8,0.56,0.23,77900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-25",237.74001,243.45,235.27,242.24001,4.37,1.84,138600,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-24",237.2,240.7,234.8,237.87,0.22,0.09,62100,{"date":1520,"open":1428,"high":1521,"low":1522,"close":1523,"change":633,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-23",248.2,234.53999,237.64999,-1.68,97600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-20",238.58,242.56,232.020004,241.72,3.47,1.46,62400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-19",233.14,240.99001,230.60001,238.25,5.39,2.31,88600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-18",229.39999,234.34,227.87,232.86,3.54,1.54,72800,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1484,"transactions":9,"vwap":1558},"2026-02-17",232.32001,232.49001,225.3,229.32001,-4.55,-1.95,{"date":1562,"open":1563,"high":1458,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-13",230.42999,227.71001,233.87,6.31,2.77,92400,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1297,"percent_change":1298,"volume":1575,"transactions":9,"vwap":1574},"2026-02-12",233.38,235.47,225.96001,227.56,133600,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-11",234.64,237.39999,226.60001,230.020004,-3.75,-1.6,94300,{"date":1586,"open":1548,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1136,"volume":1591,"transactions":9,"vwap":1589},"2026-02-10",238.94,227.85001,233.77,6.95,150100,{"date":1593,"open":259,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-09",252.98,210.58,226.82001,-28.25,-11.08,395200,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-06",257.79001,259.23001,250.17,255.070007,-0.64,-0.25,96400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":871,"volume":1616,"transactions":9,"vwap":1614},"2026-02-05",253.89,257.39999,248.3,255.71001,3.42,90500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-04",252.74001,257.29001,249.11,252.28999,1.75,0.7,129100,{"date":1627,"open":289,"high":1628,"low":1629,"close":1630,"change":1045,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-02-03",252.57001,246.99001,250.53999,1.74,101600,{"date":1634,"open":1635,"high":259,"low":1351,"close":1636,"change":871,"percent_change":1498,"volume":1637,"transactions":9,"vwap":1636},"2026-02-02",245.10001,246.25999,87900,{"date":1639,"open":1367,"high":1640,"low":1440,"close":1641,"change":1642,"percent_change":137,"volume":1643,"transactions":9,"vwap":1641},"2026-01-30",245.75,244.89999,1.61,88400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-29",241.2,243.38,236.99001,243.28999,5.44,2.29,75500,{"date":1654,"open":1655,"high":1419,"low":1648,"close":1656,"change":1657,"percent_change":1324,"volume":1552,"transactions":9,"vwap":1656},"2026-01-28",241.33,237.85001,-1.7,{"date":1659,"open":1660,"high":1352,"low":1661,"close":1391,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1391},"2026-01-27",238.42,237.020004,-0.43,-0.18,111700,{"date":1666,"open":1667,"high":995,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-26",243.87,233.5,239.98,-3.06,-1.26,108600,{"date":1674,"open":1178,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-23",246.28999,240,243.039993,-2.59,-1.05,88200,{"date":1682,"open":1683,"high":320,"low":1684,"close":1685,"change":1686,"percent_change":427,"volume":1687,"transactions":9,"vwap":1685},"2026-01-22",245.39999,243.85001,245.63,-0.6,108300,{"date":1689,"open":1248,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1542,"volume":1694,"transactions":9,"vwap":1692},"2026-01-21",248.87,238.11,246.23,5.56,170500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":643,"volume":1702,"transactions":9,"vwap":1700},"2026-01-20",240.56,242.27,236.33,240.67,-0.16,118700,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":819,"volume":1709,"transactions":9,"vwap":1707},"2026-01-16",234.059998,241.78,240.83,5.76,132300,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":975,"percent_change":1716,"volume":1608,"transactions":9,"vwap":1715},"2026-01-15",235,238.7,231.85001,235.070007,0.55,{"date":1718,"open":1719,"high":1522,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-14",225.59,233.78,6.76,2.98,83900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1191,"volume":1731,"transactions":9,"vwap":1729},"2026-01-13",230.57001,231.5,224.33,227.020004,-2.3,78800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1558,"change":322,"percent_change":122,"volume":1737,"transactions":9,"vwap":1558},"2026-01-12",226.42,234.56,226.28,78200,{"date":1739,"open":1074,"high":1740,"low":1741,"close":1742,"change":812,"percent_change":1069,"volume":1743,"transactions":9,"vwap":1742},"2026-01-09",234.98,226.12,228.75,60300,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-08",223.080002,233.60001,222.60001,231.75999,8.91,4,78300,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-07",227.23,228.62,220.63,222.85001,-3.45,-1.52,63800,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1624,"volume":1769,"transactions":9,"vwap":1767},"2026-01-06",224.10001,226.67999,220.25,226.3,1.57,71100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-05",219,227,216,224.73,5.87,2.68,59900,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":449,"volume":1786,"transactions":9,"vwap":1784},"2026-01-02",217.28,219.64999,214.64999,218.86,0.92,52200,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":805,"percent_change":1793,"volume":1291,"transactions":9,"vwap":1792},"2025-12-31",218.17,218.99001,214.99001,217.94,-0.44,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":438,"volume":1801,"transactions":9,"vwap":1799},"2025-12-30",219.27,221.99001,216.97,218.89999,-0.79,38000,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1624,"volume":1809,"transactions":9,"vwap":1807},"2025-12-29",217.25,220.10001,216.11,219.69,1.53,38800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-26",217.8,219.22,216.029999,218.16,0,55100,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1815,"change":1822,"percent_change":469,"volume":1823,"transactions":9,"vwap":1815},"2025-12-24",214.19,219.64,3.64,71600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":426,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-23",215,216.83,213,214.52,-0.31,71500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-22",216.8,219.2,214,215.17999,-1.32,-0.61,56300,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":211,"percent_change":521,"volume":1847,"transactions":9,"vwap":1846},"2025-12-19",218,220.94,215.3,216.5,128600,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-18",221.13,215.44,218.56,-0.75,-0.34,135000,{"date":1857,"open":1815,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-17",221.71001,217.42,219.31,2.51,1.16,114200,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1834,"change":416,"percent_change":122,"volume":1868,"transactions":9,"vwap":1834},"2025-12-16",215.0099945,218.41,44800,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":905,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-15",218.55,214.8,216.25999,-0.92,80000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1409,"volume":782,"transactions":9,"vwap":1881},"2025-12-12",217,219.61,216.57001,218.25999,1.97,{"date":1884,"open":1885,"high":1798,"low":1886,"close":1887,"change":1888,"percent_change":321,"volume":1243,"transactions":9,"vwap":1887},"2025-12-11",214.53999,213.5,216.28999,3.04,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-10",216.24001,216.91,212.029999,213.25,-2.74,-1.27,54600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":878,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-09",214.14,218.020004,213.7,215.99001,1.18,44400,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":132,"volume":1913,"transactions":9,"vwap":1911},"2025-12-08",212.69,214.080002,210.56,213.47,1.65,46800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-05",214.89999,216.89,210.17999,211.82001,-4.37,-2.02,33700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":913,"volume":1930,"transactions":9,"vwap":1928},"2025-12-04",213.71001,217.48,211.72,216.19,0.37,48000,{"date":1932,"open":1933,"high":1846,"low":1934,"close":1935,"change":1936,"percent_change":694,"volume":1937,"transactions":9,"vwap":1935},"2025-12-03",212.27,211.41,215.82001,2.38,46400,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":725,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-12-02",211.95,214.13,211.33,213.44,-0.06,49500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":715,"percent_change":939,"volume":1062,"transactions":9,"vwap":1951},"2025-12-01",210.7,213.94,207,213.56,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":202,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-11-28",211.73,214.66,210.49001,211.92999,-0.1,31600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1944,"volume":1174,"transactions":9,"vwap":1965},"2025-11-26",212.44,214.070007,211.13,212.14,-0.13,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1933,"change":1768,"percent_change":1476,"volume":1972,"transactions":9,"vwap":1933},"2025-11-25",209.99001,214.7,209.25,43800,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1948,"change":1977,"percent_change":582,"volume":1978,"transactions":9,"vwap":1948},"2025-11-24",207.55,211.24001,3.15,23500,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1975,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1975},"2025-11-21",206.039993,209.35001,201.28,2.4,1.17,26800,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":684,"percent_change":532,"volume":1992,"transactions":9,"vwap":1991},"2025-11-20",210.97,204.84,205.14999,28200,{"date":1994,"open":1995,"high":1894,"low":1996,"close":1997,"change":1998,"percent_change":1379,"volume":1999,"transactions":9,"vwap":1997},"2025-11-19",211.53999,208.67999,208.86,-4.77,27000,{"date":2001,"open":2002,"high":1836,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-18",210.44,209.39999,213.63,2.26,1.07,33500,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-17",216.81,210.8,211.37,-5.15,-2.38,185900,{"date":2017,"open":2018,"high":1799,"low":2019,"close":2020,"change":331,"percent_change":1853,"volume":1158,"transactions":9,"vwap":2020},"2025-11-14",217.14999,215.27,216.52,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":1174,"transactions":9,"vwap":2026},"2025-11-13",221.48,225.059998,215.74001,218.14999,-2.7,-1.22,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-12",223.89,224.89999,220.85001,-3.89,-1.73,35500,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":2042,"percent_change":2043,"volume":1137,"transactions":9,"vwap":2041},"2025-11-11",221.56,226.17,224.74001,2.07,0.93,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-10",228.14,228.42,222.22,222.67,-9.08,-3.92,27900,{"date":2054,"open":2040,"high":2055,"low":2056,"close":1074,"change":2057,"percent_change":1912,"volume":2058,"transactions":9,"vwap":1074},"2025-11-07",234.39999,223.85001,3.76,49600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2063,"change":531,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-11-06",231.23,233.85001,227.99001,-2.1,51500,{"date":2067,"open":2068,"high":1676,"low":2069,"close":2070,"change":1550,"percent_change":1551,"volume":2071,"transactions":9,"vwap":2070},"2025-11-05",228.039993,225.42,232.87,113400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-04",225.27,231.83,222.48,229.33,4.82,2.15,184800,{"date":2082,"open":1796,"high":2083,"low":1943,"close":2084,"change":2085,"percent_change":2086,"volume":1416,"transactions":9,"vwap":2084},"2025-11-03",226,224.50999,3.58,1.62,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-31",218.59,222.17999,214.98,220.92999,2.39,1.09,63000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":905,"volume":2103,"transactions":9,"vwap":2101},"2025-10-30",222.42,223.36,217.38,218.53999,-4.47,31700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-29",230.10001,231.89999,222.5,223.0099945,-7.94,-3.44,51700,{"date":2114,"open":2115,"high":1579,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-28",236.87,228.33,230.95,-5.68,-2.4,74900,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":820,"volume":1731,"transactions":9,"vwap":2126},"2025-10-27",235.95,238.16,230.98,236.63,2.09,{"date":2129,"open":1457,"high":1648,"low":2130,"close":1522,"change":2131,"percent_change":1904,"volume":2132,"transactions":9,"vwap":1522},"2025-10-24",231.99001,2.73,75600,{"date":2134,"open":2135,"high":1101,"low":2136,"close":2137,"change":2138,"percent_change":1800,"volume":2139,"transactions":9,"vwap":2137},"2025-10-23",233.22,228.45,231.81,-1.85,75400,{"date":2141,"open":2135,"high":1712,"low":2142,"close":2143,"change":415,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-10-22",230.5,233.66,0.63,70900,{"date":2147,"open":1540,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-21",238.63,231.47,232.19,-4.31,-1.82,65100,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2144,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-20",238.089996,238.52,233.25,236.5,0.27,67400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1551,"volume":2169,"transactions":9,"vwap":2167},"2025-10-17",231.48,236.029999,229,235.87,3.57,79900,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1560,"volume":2177,"transactions":9,"vwap":2175},"2025-10-16",236.46001,240.84,231.37,232.3,-4.61,88100,{"date":2179,"open":1303,"high":2180,"low":2181,"close":1331,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1331},"2025-10-15",239,232.58,3.94,1.69,94200,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2144,"percent_change":2160,"volume":2191,"transactions":9,"vwap":2190},"2025-10-14",232.39,233.75999,228.050003,232.97,67900,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-13",231.95,236.14999,230.36,232.34,3.46,1.51,91200,{"date":2202,"open":2156,"high":1360,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-10",228.41,228.88,-9.89,-4.14,91400,{"date":2209,"open":2210,"high":1189,"low":2211,"close":2212,"change":1583,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-10-09",241.91,235.98,238.77,-0.67,117200,{"date":2216,"open":2148,"high":2217,"low":1512,"close":2218,"change":321,"percent_change":751,"volume":2219,"transactions":9,"vwap":2218},"2025-10-08",242.059998,240.37,76600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":1587,"change":2225,"percent_change":2226,"volume":1430,"transactions":9,"vwap":1587},"2025-10-07",240.13,240.78,237.14999,-1.29,-0.54,{"date":2228,"open":2229,"high":1249,"low":2230,"close":2231,"change":2232,"percent_change":1838,"volume":2233,"transactions":9,"vwap":2231},"2025-10-06",244.38,238.41,240.23,-3.22,88000,{"date":2235,"open":1433,"high":2236,"low":2237,"close":1504,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1504},"2025-10-03",245.14999,237.25,4.22,1.76,73400,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":789,"volume":2240,"transactions":9,"vwap":2246},"2025-10-02",236.36,239.41,235.22,239.23,1.68,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1136,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-10-01",234,239.12,232.55,237.55,1.3,83300,{"date":2257,"open":1565,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":168,"volume":2184,"transactions":9,"vwap":2260},"2025-09-30",235.91,230.78999,234.49001,1.14,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":797,"percent_change":395,"volume":1552,"transactions":9,"vwap":2267},"2025-09-29",234.89999,236,230.64999,233.35001,{"date":2269,"open":2270,"high":2271,"low":1712,"close":2272,"change":829,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-09-26",238.48,241.86,235.32001,-0.9,89800,{"date":2276,"open":2277,"high":2180,"low":2278,"close":2279,"change":1369,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-25",234.22,232,237.45,1.44,80900,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":673,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-09-24",239.2,240.53999,232.88,234.089996,-2.5,100800,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":2295,"percent_change":878,"volume":2296,"transactions":9,"vwap":2294},"2025-09-23",233.8,240.31,240.10001,5.9,77000,{"date":2298,"open":2149,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-09-22",234.36,230.25999,234.2,1.9,0.82,57000,{"date":2306,"open":2307,"high":2253,"low":2308,"close":2175,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2175},"2025-09-19",236.19,231.14999,-3.94,-1.67,86400,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":1127,"percent_change":1862,"volume":2317,"transactions":9,"vwap":2316},"2025-09-18",233.61,237.89999,236.24001,73600,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-09-17",236.14,239.99001,232.22,233.53,-2.62,-1.11,108700,{"date":2328,"open":1367,"high":1352,"low":2329,"close":2195,"change":2330,"percent_change":191,"volume":2331,"transactions":9,"vwap":2195},"2025-09-16",235.42,-6.47,84900,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1606,"volume":2339,"transactions":9,"vwap":2337},"2025-09-15",244.7,246.81,241.87,242.62,-1.57,73500,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":1793,"volume":2347,"transactions":9,"vwap":2345},"2025-09-12",242.94,247.42,242.45,244.19,-1.09,56400,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":1722,"volume":1284,"transactions":9,"vwap":2353},"2025-09-11",238.28999,246.97,237,245.28,7.09,{"date":2356,"open":2352,"high":2357,"low":2358,"close":2359,"change":563,"percent_change":38,"volume":782,"transactions":9,"vwap":2359},"2025-09-10",239.8,236.67,238.19,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":1840,"transactions":9,"vwap":2365},"2025-09-09",232.60001,238.020004,232.45,237.73,2.87,1.22,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":127,"percent_change":913,"volume":2374,"transactions":9,"vwap":2373},"2025-09-08",235.2,238.24001,232.75,234.86,42900,{"date":2376,"open":1530,"high":1323,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-05",230.69,234.46001,4.36,1.89,48500,{"date":2383,"open":2384,"high":2385,"low":1736,"close":2106,"change":2386,"percent_change":879,"volume":2387,"transactions":9,"vwap":2106},"2025-09-04",227.78999,231.050003,2.2,53000,{"date":2389,"open":2390,"high":2391,"low":1765,"close":2392,"change":202,"percent_change":982,"volume":2393,"transactions":9,"vwap":2392},"2025-09-03",229.070007,230.55,227.89999,48100,{"date":2395,"open":2396,"high":2397,"low":1059,"close":2398,"change":1379,"percent_change":243,"volume":2399,"transactions":9,"vwap":2398},"2025-09-02",229.24001,231.0099945,228.11,30900,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1966,"percent_change":1944,"volume":2406,"transactions":9,"vwap":2405},"2025-08-29",230.67999,232.84,226.89,230.34,28100,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2176,"percent_change":2413,"volume":2145,"transactions":9,"vwap":2412},"2025-08-28",235.080002,236.57001,227.62,230.47,-1.96,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2409,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2409},"2025-08-27",229.21001,235.34,229.14999,4.44,1.93,37100,{"date":2423,"open":2424,"high":1057,"low":2425,"close":2426,"change":922,"percent_change":1499,"volume":1416,"transactions":9,"vwap":2426},"2025-08-26",229.080002,228.85001,230.64,{"date":2428,"open":2416,"high":2429,"low":2430,"close":2431,"change":552,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-08-25",231.12,228.17999,230.11,0.13,44300,{"date":2435,"open":2436,"high":2405,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":1986,"transactions":9,"vwap":2437},"2025-08-22",223.74001,229.81,7.57,3.41,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":862,"volume":2447,"transactions":9,"vwap":2445},"2025-08-21",220.12,222.99001,220,222.24001,0.33,32400,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":1663,"volume":2455,"transactions":9,"vwap":2453},"2025-08-20",223.14,225,221.63,221.91,-0.4,21700,{"date":2457,"open":1844,"high":2109,"low":2458,"close":2459,"change":1984,"percent_change":2094,"volume":2460,"transactions":9,"vwap":2459},"2025-08-19",220.13,222.31,27400,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":602,"percent_change":1716,"volume":2467,"transactions":9,"vwap":2466},"2025-08-18",219.089996,223.39999,218.75,219.91,39600,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-08-15",223.61,223.82001,218.64999,218.7,-4.64,-2.08,45500,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":353,"volume":2484,"transactions":9,"vwap":2482},"2025-08-14",224.94,225.49001,221.22,223.34,-3.2,58700,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2488,"change":2490,"percent_change":968,"volume":2491,"transactions":9,"vwap":2488},"2025-08-13",222.78,226.53999,222.070007,5.25,63200,{"date":2493,"open":2494,"high":1748,"low":2495,"close":2496,"change":2497,"percent_change":1861,"volume":2498,"transactions":9,"vwap":2496},"2025-08-12",217.16,216.059998,221.28999,5.41,48200,{"date":2500,"open":2501,"high":1772,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-08-11",218.98,210.99001,215.88,-6.91,-3.1,56000,{"date":2508,"open":1082,"high":2083,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-08",221.57001,222.78999,-2.21,-0.98,43600,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2451,"change":998,"percent_change":1242,"volume":2519,"transactions":9,"vwap":2451},"2025-08-07",227.070007,228.55,224.3,39900,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":726,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-08-06",224.91,228.94,223.72,226.47,-0.02,71900,{"date":2529,"open":1866,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":1518,"transactions":9,"vwap":2532},"2025-08-05",226.58,212.67,226.50999,13.1,6.14,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-04",244.48,247.16,211.74001,213.41,-31.84,-12.98,159200,{"date":2545,"open":1398,"high":2546,"low":2547,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-01",250.10001,245.25,-5.94,-2.36,51100,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1341,"percent_change":1453,"volume":2557,"transactions":9,"vwap":2556},"2025-07-31",252.41,254.62,250.8,251.19,54900,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2549,"volume":2565,"transactions":9,"vwap":2563},"2025-07-30",257.19,259.25,248.64,252.36,-6.1,73200,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2006,"volume":2573,"transactions":9,"vwap":2571},"2025-07-29",256.87,259.54999,255.88,258.45999,2.74,33300,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1670,"percent_change":2580,"volume":1204,"transactions":9,"vwap":2579},"2025-07-28",258.98001,259.85999,255.49001,255.72,-1.18,{"date":2582,"open":2583,"high":2583,"low":2584,"close":2585,"change":1854,"percent_change":1966,"volume":2406,"transactions":9,"vwap":2585},"2025-07-25",259.60001,257.35999,258.78,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":845,"percent_change":562,"volume":1275,"transactions":9,"vwap":2591},"2025-07-24",254.58,260.84,253.64999,259.12,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1181,"percent_change":1716,"volume":2598,"transactions":9,"vwap":2597},"2025-07-23",254.55,257.10001,252.78999,255.92999,45400,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2433,"transactions":9,"vwap":2604},"2025-07-22",248.12,256.82999,244.89,254.52,6.17,2.48,{"date":2608,"open":2609,"high":1209,"low":1351,"close":2610,"change":2611,"percent_change":837,"volume":2612,"transactions":9,"vwap":2610},"2025-07-21",244.089996,248.35001,5.88,49900,{"date":2614,"open":1497,"high":2615,"low":2616,"close":2617,"change":122,"percent_change":1053,"volume":2573,"transactions":9,"vwap":2617},"2025-07-18",244.82001,241.19,242.47,{"date":2619,"open":1271,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2006,"volume":2624,"transactions":9,"vwap":2622},"2025-07-17",242.31,238.070007,242.22,2.57,33000,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2628,"change":1289,"percent_change":290,"volume":2630,"transactions":9,"vwap":2628},"2025-07-16",237.37,239.64999,237.059998,31300,{"date":2632,"open":1345,"high":1466,"low":2633,"close":2634,"change":1119,"percent_change":1094,"volume":2635,"transactions":9,"vwap":2634},"2025-07-15",235.75,236.73,70700,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2639,"change":2641,"percent_change":2642,"volume":1046,"transactions":9,"vwap":2639},"2025-07-14",235.10001,240.36,235.039993,6.05,2.58,{"date":2644,"open":1720,"high":1322,"low":2130,"close":2645,"change":1944,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-07-11",234.31,-0.03,66900,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2652,"change":2653,"percent_change":2247,"volume":2317,"transactions":9,"vwap":2652},"2025-07-10",229.92,235.85001,234.37,3.88,{"date":2655,"open":2656,"high":2657,"low":1756,"close":2658,"change":2659,"percent_change":982,"volume":2660,"transactions":9,"vwap":2658},"2025-07-09",231.86,233.050003,230.49001,-0.2,116700,{"date":2662,"open":2372,"high":2663,"low":2664,"close":2377,"change":2665,"percent_change":1874,"volume":2666,"transactions":9,"vwap":2377},"2025-07-08",234.7,229.99001,-2.14,76300,{"date":2668,"open":2372,"high":1547,"low":2669,"close":2670,"change":47,"percent_change":2432,"volume":2671,"transactions":9,"vwap":2670},"2025-07-07",231.029999,232.83,57700,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2086,"percent_change":1624,"volume":2678,"transactions":9,"vwap":2677},"2025-07-03",231,233.99001,229.57001,232.52,26600,{"date":2680,"open":2681,"high":2682,"low":1767,"close":2682,"change":2683,"percent_change":921,"volume":2684,"transactions":9,"vwap":2682},"2025-07-02",228.16,230.89999,3.14,61700,{"date":2686,"open":2687,"high":2061,"low":2108,"close":2688,"change":2689,"percent_change":1128,"volume":2690,"transactions":9,"vwap":2688},"2025-07-01",223.77,227.75999,2.44,53100,{"date":2692,"open":2693,"high":1304,"low":2694,"close":2695,"change":767,"percent_change":552,"volume":2696,"transactions":9,"vwap":2695},"2025-06-30",226.17999,222.75,225.32001,93700,{"date":2698,"open":2699,"high":2063,"low":1758,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-06-27",223.88,224.64999,2.13,0.96,101000,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2707,"change":2709,"percent_change":2386,"volume":2506,"transactions":9,"vwap":2707},"2025-06-26",218.45,222.52,217.10001,4.79,{"date":2711,"open":2084,"high":2084,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":1702,"transactions":9,"vwap":2713},"2025-06-25",215.83,217.73,-8.08,-3.58,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2549,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-06-24",227.98,231.94,225.48,225.81,-1.03,188600,{"date":2725,"open":2726,"high":1546,"low":2727,"close":1065,"change":1274,"percent_change":694,"volume":2527,"transactions":9,"vwap":1065},"2025-06-23",225.75,224.28999,{"date":2729,"open":2730,"high":2730,"low":2731,"close":2732,"change":1730,"percent_change":2733,"volume":1111,"transactions":9,"vwap":2732},"2025-06-20",228.81,225.55,225.64,-1.01,{"date":2735,"open":2083,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-06-18",230.059998,225.89999,227.94,1.06,0.47,115900,{"date":2743,"open":2083,"high":2744,"low":2745,"close":2746,"change":449,"percent_change":38,"volume":1525,"transactions":9,"vwap":2746},"2025-06-17",227.45,223.62,226.88,{"date":2748,"open":2083,"high":2749,"low":2451,"close":2750,"change":1533,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-06-16",228.5,226.46001,0.65,47200,{"date":2754,"open":2755,"high":1767,"low":2756,"close":2451,"change":2757,"percent_change":798,"volume":1424,"transactions":9,"vwap":2451},"2025-06-13",225.22,218.81,-1.64,{"date":2759,"open":2760,"high":1549,"low":2479,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-06-12",231.36,226.64,-4.73,-2.04,62000,{"date":2766,"open":1546,"high":2767,"low":2744,"close":2174,"change":1250,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2174},"2025-06-11",233.25999,0.84,141400,{"date":2771,"open":1457,"high":2250,"low":2772,"close":2773,"change":2774,"percent_change":1838,"volume":2775,"transactions":9,"vwap":2773},"2025-06-10",228.39999,229.45,-3.08,84800,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":321,"volume":2783,"transactions":9,"vwap":2781},"2025-06-09",229.52,234.070007,228.64999,232.53,3.27,64200,{"date":2785,"open":2786,"high":2787,"low":2786,"close":2788,"change":2789,"percent_change":2094,"volume":2790,"transactions":9,"vwap":2788},"2025-06-06",226.059998,229.91,229.25999,2.47,36600,{"date":2792,"open":2259,"high":2259,"low":2040,"close":2793,"change":2794,"percent_change":405,"volume":2795,"transactions":9,"vwap":2793},"2025-06-05",226.78999,-3.74,33600,{"date":2797,"open":2300,"high":2798,"low":2799,"close":2800,"change":67,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-06-04",232.24001,228.49001,230.53,0.18,39500,{"date":2804,"open":2805,"high":1727,"low":2806,"close":2807,"change":2367,"percent_change":922,"volume":2808,"transactions":9,"vwap":2807},"2025-06-03",228.32001,227.39999,230.12,41100,{"date":2810,"open":2451,"high":2778,"low":2811,"close":2812,"change":2813,"percent_change":1912,"volume":2814,"transactions":9,"vwap":2812},"2025-06-02",222,228.89999,3.71,45700,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":861,"volume":2822,"transactions":9,"vwap":2820},"2025-05-30",224.14,225.28,221.16,225.19,0.88,59200,{"date":2824,"open":2108,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2374,"transactions":9,"vwap":2827},"2025-05-29",224.78,221.28,224.31,3.95,1.79,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":1785,"volume":2837,"transactions":9,"vwap":2835},"2025-05-28",217.39999,221.25999,215.71001,220.36,2.01,34600,{"date":2839,"open":1878,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":938,"volume":2844,"transactions":9,"vwap":2842},"2025-05-27",219.13,214.14999,218.35001,4.38,19300,{"date":2846,"open":1866,"high":1827,"low":2847,"close":2848,"change":2849,"percent_change":805,"volume":2850,"transactions":9,"vwap":2848},"2025-05-23",211.050003,213.97,-2.07,29700,{"date":2852,"open":2853,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":243,"volume":2857,"transactions":9,"vwap":2855},"2025-05-22",218.10001,215.62,216.039993,-2.12,18200,{"date":2859,"open":2860,"high":2861,"low":1774,"close":1815,"change":54,"percent_change":758,"volume":2862,"transactions":9,"vwap":1815},"2025-05-21",216.10001,218.8,28700,{"date":2864,"open":2444,"high":2865,"low":1866,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-05-20",221.73,218.12,-2.82,-1.28,26100,{"date":2871,"open":2444,"high":2872,"low":1834,"close":1844,"change":2873,"percent_change":2874,"volume":2036,"transactions":9,"vwap":1844},"2025-05-19",221.96001,-1.23,-0.55,{"date":2876,"open":2877,"high":2878,"low":2444,"close":2879,"change":415,"percent_change":767,"volume":2880,"transactions":9,"vwap":2879},"2025-05-16",220.98,224.67,222.17,36800,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":500,"volume":2888,"transactions":9,"vwap":2886},"2025-05-15",215.89999,223.92,214.5,220.7,4.29,45800,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1944,"percent_change":2646,"volume":2895,"transactions":9,"vwap":2894},"2025-05-14",213.28,216.89999,211.81,216.41,22700,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":1662,"percent_change":2659,"volume":745,"transactions":9,"vwap":2901},"2025-05-13",215.67,217.0099945,214.21001,216.47,{"date":2903,"open":1791,"high":2904,"low":2905,"close":2892,"change":2906,"percent_change":1551,"volume":1342,"transactions":9,"vwap":2892},"2025-05-12",220.95,212.82001,3.3,{"date":2908,"open":2909,"high":1872,"low":2910,"close":2911,"change":2829,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-05-09",211.17999,210.89999,213.60001,0.85,22800,{"date":2915,"open":2916,"high":1783,"low":2917,"close":2893,"change":437,"percent_change":1234,"volume":2918,"transactions":9,"vwap":2893},"2025-05-08",213.0099945,209.5,16800,{"date":2920,"open":2921,"high":2922,"low":2921,"close":2923,"change":1436,"percent_change":1078,"volume":2924,"transactions":9,"vwap":2923},"2025-05-07",208.62,212.85001,212.8,11400,{"date":2926,"open":1911,"high":1911,"low":2927,"close":2928,"change":633,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2928},"2025-05-06",206,208.81,-1.91,16400,{"date":2932,"open":1970,"high":1970,"low":2933,"close":2934,"change":2935,"percent_change":2273,"volume":880,"transactions":9,"vwap":2934},"2025-05-05",209.74001,212.88,-1.93,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2939,"change":2941,"percent_change":1289,"volume":2942,"transactions":9,"vwap":2939},"2025-05-02",211.57001,214.81,209.66,6.09,29900,{"date":2944,"open":2945,"high":2946,"low":2945,"close":2947,"change":2948,"percent_change":694,"volume":2949,"transactions":9,"vwap":2947},"2025-05-01",206.070007,211.0099945,208.72,2.32,10200,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":173,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-04-30",203.55,208.17,203.5,206.39999,0.44,10700,{"date":2959,"open":2960,"high":2927,"low":2961,"close":2962,"change":1094,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-04-29",205.36,203.39999,205.5,-0.73,12300,{"date":2966,"open":2967,"high":2967,"low":2968,"close":2968,"change":2969,"percent_change":845,"volume":2970,"transactions":9,"vwap":2968},"2025-04-28",207.64999,207.0099945,6.4,8800,{"date":2972,"open":2973,"high":2973,"low":180,"close":2974,"change":1341,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2974},"2025-04-25",201,200.61,-0.58,4500,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2483,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2982},"2025-04-24",203.19,204.64,200.39,201.78,-1.56,7800,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2739,"volume":2992,"transactions":9,"vwap":2990},"2025-04-23",204.53,206.78999,204,204.98,2.16,7400,{"date":184,"open":1881,"high":1881,"low":2994,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},202.82001,-15.44,-7.07,10400]