[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESS":3,"homepage-market-summary":34,"stock-historical-ESS":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ESS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Essex Property Trust, Inc","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Essex Property Trust owns a portfolio of 258 apartment communities with over 62,000 units. The company focuses on owning large, high-quality properties on the West Coast in the urban and suburban submarkets of Southern California, Northern California, and Seattle.","1,689","San Mateo, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.8563,10.36,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},268.65,272.48,267.915,269.51,-0.86,-0.32,461130.747648,13740,268.8673,303.35001,238.46001,502178.602014068,46.5,8135,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":184},365,1000,{"period_high":29,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},490924,179187250.503517,-2.79,"2025-04-22",[185,186,196,206,217,228,238,249,260,270,280,291,301,311,320,331,342,352,363,373,382,392,401,412,423,434,445,456,467,478,489,497,507,517,528,538,548,559,569,579,590,600,610,621,632,643,653,663,674,685,696,705,714,724,734,743,751,760,768,776,784,792,801,807,814,822,831,840,848,857,865,873,882,891,900,909,918,926,934,942,950,959,966,973,981,988,994,1003,1011,1018,1026,1033,1042,1051,1060,1069,1077,1084,1092,1100,1107,1116,1125,1132,1139,1147,1154,1161,1169,1177,1186,1194,1201,1210,1218,1227,1234,1243,1249,1256,1264,1272,1279,1287,1296,1304,1313,1322,1330,1337,1346,1353,1359,1368,1375,1383,1391,1399,1407,1416,1425,1433,1441,1450,1459,1466,1474,1483,1490,1499,1506,1515,1522,1530,1538,1545,1551,1559,1568,1577,1585,1593,1600,1609,1617,1625,1631,1639,1648,1655,1664,1673,1682,1687,1694,1699,1708,1714,1720,1728,1733,1741,1749,1757,1766,1773,1780,1788,1795,1804,1811,1818,1824,1832,1840,1847,1854,1863,1870,1879,1885,1893,1900,1908,1915,1921,1928,1934,1942,1950,1957,1966,1974,1981,1988,1994,2002,2010,2018,2025,2033,2040,2047,2053,2061,2069,2076,2083,2089,2095,2103,2111,2118,2126,2134,2141,2147,2153,2161,2169,2176,2182,2189,2196,2203,2211,2217,2225,2234,2240,2247,2252,2259,2267,2274,2282,2289,2296,2305,2311,2319,2326,2333,2339,2346,2355,2363,2371,2380,2387,2393,2402,2408,2413,2420,2426,2433,2438,2445,2452,2459,2467,2474,2480,2486,2493,2501,2507,2514,2522,2528,2534,2539,2545,2552,2558,2565,2574,2583,2591,2598,2607,2613,2621,2629,2636,2644,2651,2660,2669,2676,2683,2688,2695,2702,2709,2716,2723,2730,2737,2746,2754,2759,2766,2773,2780,2787,2794,2800,2808,2814,2821,2829,2837,2845,2853,2858,2864,2871,2880,2886,2894,2901,2907,2914,2921,2928,2937,2944,2949,2956,2963,2969,2973,2978,2985,2993,3001,3007,3014,3020,3028,3033,3041,3048],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",268.89,270.41,266.355,0.12,0.04,586534.354383,17547,269.1088,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",272.51,268.755,269.39,-4.54,-1.66,715478.054855,15997,270.0305,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",271.92,274.925,270.49,273.93,0.92,0.34,453211.733656,14822,273.3958,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",272.42,273.445,269.57,273.01,1.4,0.52,464033.499405,13599,272.1008,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":116,"volume":235,"transactions":236,"vwap":237},"2026-09-25",272.03,272.21,269.59,271.61,-0.04,564998.109626,16767,271.1692,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",274.02,275.14,271.05,271.65,-1.82,-0.67,842273.282778,16661,272.185,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",274.44,276.745,273.14,273.47,-1.29,-0.47,989054.779636,19546,273.88,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":92,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",271.34,275.915,270.84,274.76,1.24,567000.962177,14088,274.5078,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":86,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",270.86,271.67,268.1659,271.39,0.5,464496.062324,13952,270.7908,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",269.84,272.11,268.03,270.05,-0.75,-0.28,790479.369316,11311,270.1747,{"date":292,"open":293,"high":294,"low":210,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",272.72,273.975,270.8,-0.54,-0.2,605510.123575,12829,271.2971,{"date":302,"open":303,"high":304,"low":305,"close":262,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",275.83,277.49,269.86,-4.71,-1.71,553687.386232,11500,272.0234,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":146,"percent_change":191,"volume":317,"transactions":318,"vwap":319},"2026-09-15",274.96,276.47,272.775,276.05,488787.948216,9661,275.8123,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",274.72,276.02,271.78,275.73,2.82,1.03,249973.869863,10707,274.6077,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",272.84,274.3099,271.32,272.91,1.54,0.57,272815.873129,11312,273.0398,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",276.39,270.45,271.37,-3,-1.09,515727.33609,13867,271.8552,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",277.3,277.97,272.36,274.37,-3.04,-1.1,373417.628184,12589,274.3567,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",276.54,279.425,277.41,-1.2,-0.43,541734.33792,14567,278.2411,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":234,"percent_change":116,"volume":379,"transactions":380,"vwap":381},"2026-09-04",277.36,280.325,275.68,278.61,418804.93304,11998,279.0336,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":57,"volume":389,"transactions":390,"vwap":391},"2026-09-03",278.86,279.55,276.4101,278.65,1.36,609411.917844,18118,277.9496,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":307,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",280.19,275,277.29,-0.61,805421.654195,21449,277.2097,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",282.31,284.835,278.78,279,-3.96,-1.4,804896.834891,15977,279.7045,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",282.02,283.73,280.45,282.96,-1.07,-0.38,626694.972137,11307,282.708,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",282.41,284.94,279.9169,284.03,3.27,1.16,645793.368118,15847,281.9775,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",286.5,287.49,280.7,280.76,-7.41,-2.57,497499.975195,13833,282.4819,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",292.84,292.855,287.92,288.17,-3.83,-1.31,811447.056277,19048,289.4813,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",293.71,294.63,290.2,292,-1.61,-0.55,459120.227558,12936,292.335,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",290.31,294.72,289.675,293.61,4.61,1.6,360258.876654,12777,292.362,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",288.19,290,286.58,289,1.29,0.45,254823.117254,9558,288.7038,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":156,"percent_change":191,"volume":494,"transactions":495,"vwap":496},"2026-08-20",288.23,291.19,287.71,294092.646633,10032,289.1235,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":484,"volume":504,"transactions":505,"vwap":506},"2026-08-19",285.73,288.2525,284.555,287.36,3.65,307818.853008,12558,286.6261,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",282.06,286.78,283.71,0.65,0.23,503238.716705,15177,285.1267,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",286.54,287.24,281.67,283.06,-4.46,-1.55,308371.076708,11755,283.3644,{"date":529,"open":530,"high":483,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",287.32,286.285,287.52,0.13,0.05,404350.717539,12026,287.5103,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",282.4,288.9275,287.39,6.12,2.18,288193.950176,10745,287.3858,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",281.42,282.975,279.91,281.27,-1.19,-0.42,203688.025262,10493,281.3721,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":286,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",282.04,283.86,281.485,282.46,-0.26,282945.38764,11890,282.6603,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",286.21,281.53,283.21,-4.89,-1.7,283556.196142,11586,282.8644,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",284.74,288.74,281.81,288.1,2.98,1.05,237477.486059,8501,287.7077,{"date":591,"open":481,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",290.77,284.43,285.12,-2.92,-1.01,199053.514989,8314,285.6171,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",290.06,285.43,288.04,0.83,0.29,244344.545009,10819,287.6837,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",284.28,287.84,282.15,287.21,1.33,0.47,587303.383332,14152,286.1845,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",286.98,288.515,284.24,285.88,1.74,0.61,533376.25501,16236,285.7352,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",280.84,286.205,279.32,284.14,2.28,0.81,810344.386053,17092,284.2195,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",289.99,280.43,281.86,-14.94,-5.03,684414.221461,21353,282.9551,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":638,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",296.31,297.885,294.56,296.8,0.77,462468.639897,15150,296.4623,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",293.14,296.62,289.015,294.52,3.84,1.32,566311.637341,14550,294.8545,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",291.87,294.975,290.16,290.68,-2.78,-0.95,352563.269797,14028,292.0383,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",294.09,295.03,292.19,293.46,0.26,0.09,512910.275577,15700,293.2923,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":533,"percent_change":192,"volume":702,"transactions":703,"vwap":704},"2026-07-23",292.81,295.855,291.31,293.2,427221.683577,13429,293.5887,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":25,"volume":711,"transactions":712,"vwap":713},"2026-07-22",295.33,292.18,293.07,-0.94,306010.834496,10350,293.0686,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":111,"volume":721,"transactions":722,"vwap":723},"2026-07-21",294,294.95,290.9,294.01,0.18,383376.891658,11035,293.4373,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":71,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",293.33,294.71,291.345,293.83,0.31,493199.517272,15029,293.5715,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",294.48001,300,291.040009,292.92999,-4.49,-1.51,421000,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-16",293.39999,299.13,297.42001,4.63,1.58,558500,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",300.019989,300.64001,292.45001,292.79001,-5.34,-1.79,447500,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":512,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-14",297.89999,298.67999,295.89001,298.13,0.22,537000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":86,"volume":775,"transactions":9,"vwap":773},"2026-07-13",295.079987,299.19,294.81,297.48001,3.93,480300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":605,"volume":783,"transactions":9,"vwap":781},"2026-07-10",292.78,294.29001,291.12,293.54999,2.43,464200,{"date":785,"open":786,"high":787,"low":788,"close":780,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":780},"2026-07-09",292.079987,295.28,290.82999,-0.46,-0.16,410900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",295.47,297.17001,291.51999,291.57999,-6.74,-2.26,489000,{"date":802,"open":737,"high":29,"low":803,"close":804,"change":146,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-07",295.87,298.32001,0.11,837200,{"date":808,"open":737,"high":737,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",294.87,298,-0.33,-0.11,424900,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-02",293.049988,298.35999,298.32999,3.15,1.07,381400,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",293.26999,299.29001,292.82999,295.17999,3.59,1.23,360000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",290.42999,293.85999,288.64999,291.59,-4.34,-1.47,413000,{"date":841,"open":842,"high":843,"low":826,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-29",294.37,296.070007,295.92999,0.59,0.2,523100,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",288.54001,295.85001,288.29999,295.34,9.77,3.42,629900,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",281.98999,286.29001,285.57001,3.92,1.39,329700,{"date":866,"open":867,"high":868,"low":395,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",275.01001,282.60999,281.64999,2.35,0.84,403200,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-23",278.12,279.89999,276.39001,279.29999,3.02,1.09,353500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",273.51999,277.42001,271.66,276.28,2.57,0.94,638900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-18",276.60001,277.67001,273.53,273.70999,-0.69,-0.25,1040900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-17",280.23001,281.44,273.19,274.39999,-6.16,-2.2,445700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-16",282.19,284.079987,279.26999,280.56,-0.83,-0.29,314700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":915,"volume":925,"transactions":9,"vwap":923},"2026-06-15",281.82999,285.19,280.32999,281.39001,-2.36,414700,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":121,"volume":933,"transactions":9,"vwap":931},"2026-06-12",281.26999,284.070007,280.73001,283.75,3.16,377200,{"date":935,"open":612,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",286.70001,280.10001,280.59,-4.05,-1.42,459000,{"date":943,"open":860,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",287.64001,284.20999,284.64001,-0.14,-0.05,443100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-09",282.54001,285.63,280.60001,284.78,2.78,0.99,446800,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":368,"volume":965,"transactions":9,"vwap":963},"2026-06-08",287.89001,280.98999,282,-3.43,580700,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":606,"volume":972,"transactions":9,"vwap":970},"2026-06-05",283.67001,288.31,285.42999,0.82,437100,{"date":974,"open":975,"high":946,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-04",281.17999,279.23999,284.60999,6.82,2.46,633000,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":766,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-03",276.29999,280.25,277.79001,0.08,345200,{"date":989,"open":937,"high":937,"low":990,"close":991,"change":992,"percent_change":513,"volume":993,"transactions":9,"vwap":991},"2026-06-02",275.79001,277.57001,0.64,375500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-01",274.29001,280.73999,273.60001,276.92999,4.29,1.57,740000,{"date":1004,"open":1005,"high":875,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-29",275.89001,271.76001,272.64001,-3.8,-1.37,739900,{"date":1012,"open":1013,"high":1014,"low":996,"close":1015,"change":1016,"percent_change":947,"volume":1017,"transactions":9,"vwap":1015},"2026-05-28",276.67001,276.85001,276.44,-0.39,356300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":555,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-27",277.54001,279.5,276.79001,276.82999,-0.15,487000,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":846,"volume":1032,"transactions":9,"vwap":1030},"2026-05-26",274.54999,278.53,277.25,0.55,410600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-22",274.92001,277.92999,273.45001,276.70001,2.9,1.06,368000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-21",274.42999,275.85001,268.040009,273.79999,-1.23,-0.45,566200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-20",272.10001,275.54999,271.48001,275.029999,2.4,0.88,472500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-19",270.26999,272.98001,268.79999,272.63,0.39,0.14,496400,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-18",268.31,273.92001,272.23999,5.18,1.94,532200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":838,"percent_change":463,"volume":1083,"transactions":9,"vwap":1082},"2026-05-15",268.22,270.78,265.22,267.059998,835800,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-14",273,268.16,268.53,-3.41,-1.25,634100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":829,"volume":1099,"transactions":9,"vwap":1097},"2026-05-13",267.26001,271.95999,265.67999,271.94,3.3,427200,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":948,"volume":1106,"transactions":9,"vwap":1104},"2026-05-12",270.17999,265.63,268.64001,-0.13,329100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-11",265.62,269.22,264.98001,268.76999,5.22,1.98,411500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-08",267.25,267.39001,263.48999,263.54999,-3.82,-1.43,381500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":805,"percent_change":192,"volume":1131,"transactions":9,"vwap":1130},"2026-05-07",267.089996,268.82999,264.48001,267.37,408300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1094,"change":338,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1094},"2026-05-06",267.67999,269.62,266.70001,0.21,322700,{"date":1140,"open":1141,"high":1088,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-05",265.089996,264.17001,266.69,2.02,0.76,251700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":670,"percent_change":276,"volume":1153,"transactions":9,"vwap":1152},"2026-05-04",266.45999,267.87,262.01001,264.67001,354900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1067,"percent_change":534,"volume":1160,"transactions":9,"vwap":1159},"2026-05-01",263.32001,265.25,258.48999,263.35001,408800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":307,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-30",265.78,267.95999,260.12,263.20999,-0.65,733900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":359,"volume":1176,"transactions":9,"vwap":1174},"2026-04-29",269.32999,270.35001,259.37,264.92001,-2.96,1016000,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-28",260.29001,269.37,259.049988,267.88,11.05,4.3,718700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":338,"volume":1193,"transactions":9,"vwap":1191},"2026-04-27",255.49001,258.95001,255.39999,256.82999,1.46,570200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":730,"percent_change":191,"volume":1200,"transactions":9,"vwap":1199},"2026-04-24",255.2,256.22,253.2,255.37,378900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-23",253.029999,256.23001,252.78,255.059998,2.87,1.14,356500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":419,"volume":1217,"transactions":9,"vwap":1215},"2026-04-22",254.080002,254.86,250.60001,252.19,-0.97,306400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-21",257.98001,258.98001,253.14999,253.16,-5.38,-2.08,303900,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":223,"volume":1233,"transactions":9,"vwap":1231},"2026-04-20",252.98,258.81,258.54001,3.57,301000,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-17",248.75999,255.50999,248.56,254.97,6.97,2.81,462500,{"date":1244,"open":56,"high":1229,"low":1245,"close":1246,"change":1247,"percent_change":838,"volume":1248,"transactions":9,"vwap":1246},"2026-04-16",246.89999,248,-3.71,424700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":606,"percent_change":191,"volume":1255,"transactions":9,"vwap":1254},"2026-04-15",251.3,252.34,249.17,251.71001,375900,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":957,"volume":1263,"transactions":9,"vwap":1261},"2026-04-14",250.38,251.72,248.16,251.42,2.47,494600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1049,"volume":1271,"transactions":9,"vwap":1269},"2026-04-13",249.31,250.029999,246.36,248.95,-1.12,388600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":192,"percent_change":1278,"volume":972,"transactions":9,"vwap":1277},"2026-04-10",249.91,253.92999,249.28999,250.070007,0.02,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1267,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1267},"2026-04-09",250.44,252.13,249.39999,-1.87,-0.74,394900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-08",252,254.14,250.050003,251.89999,3.6,1.45,566100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":845,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-07",247.45,250.25,247.39,248.3,0.24,290000,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-06",246.23,249.020004,245.74001,247.71001,0.37,0.15,266000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-02",241.83,248.39,240.88,247.34,4.26,1.75,483300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":485,"volume":1329,"transactions":9,"vwap":1327},"2026-04-01",241.22,244.48,240.53999,243.080002,1.08,407100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":397,"percent_change":898,"volume":1336,"transactions":9,"vwap":1335},"2026-03-31",243.73,244.42,239.74001,242,665200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-30",241.95,244.75,240.73,242.61,3,1.25,466100,{"date":1347,"open":1348,"high":1348,"low":30,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-27",244.3,239.61,-4.1,-1.68,483800,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1001,"percent_change":512,"volume":1358,"transactions":9,"vwap":1357},"2026-03-26",241.42,245.2,243.71001,537700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-25",244.95,245.60001,241.53,242.14,-1.36,-0.56,605900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":212,"percent_change":151,"volume":1374,"transactions":9,"vwap":1373},"2026-03-24",240.98,245.46001,239.96001,243.5,302100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":50,"volume":1382,"transactions":9,"vwap":1380},"2026-03-23",244.50999,247.67999,242.28,242.58,2.39,806700,{"date":1384,"open":1385,"high":1300,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-20",246.47,239.99001,240.19,-6.09,-2.47,878800,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":555,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-19",246.17999,248.28999,245.42,246.28,-0.17,507300,{"date":1400,"open":1276,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-18",250.27,246.28999,246.7,-4.36,-1.74,448400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-17",251.12,252.36,249.42,251.059998,1.96,0.79,341100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-16",252.64,254.37,248.11,249.10001,-0.85,-0.34,454600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1123,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-13",255.0099945,255.24001,249.12,249.95,-0.57,516100,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":430,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-12",248.94,254.16,248.50999,251.38,0.46,485800,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-11",251.69,253.14,247.77,250.22,-4.07,-1.6,604700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-03-10",253.87,257.20001,251.14999,254.28999,-1.05,-0.41,554000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1137,"percent_change":986,"volume":1465,"transactions":9,"vwap":1464},"2026-03-09",252.99001,256.64999,249.0099945,255.34,650300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":368,"volume":1473,"transactions":9,"vwap":1471},"2026-03-06",255.95,256.25,250.50999,255.13,-3.11,324500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-05",253.85001,258.48001,253.42,258.23999,2.17,0.85,404300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":338,"percent_change":766,"volume":1489,"transactions":9,"vwap":1488},"2026-03-04",253.52,256.54001,252.55,256.070007,360400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-03",251.78999,256.56,248.86,255.5,-0.53,-0.21,349800,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":212,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-02",252.029999,257.23999,256.029999,0.36,488200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-27",259.82999,260.59,253.36,255.11,-7.63,-2.9,900800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1241,"percent_change":1328,"volume":1521,"transactions":9,"vwap":1520},"2026-02-26",260.66,263.94,260,262.73999,421800,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":845,"volume":1529,"transactions":9,"vwap":1527},"2026-02-25",257.92999,260.34,256.26999,259.92999,1.53,518200,{"date":1531,"open":1532,"high":1533,"low":1510,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-24",255.14,258.89999,258.39999,3.07,1.2,344300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":639,"percent_change":146,"volume":1544,"transactions":9,"vwap":1543},"2026-02-23",254.95,258.91,253.60001,255.33,559800,{"date":1546,"open":1547,"high":1486,"low":1548,"close":1549,"change":692,"percent_change":192,"volume":1550,"transactions":9,"vwap":1549},"2026-02-20",255.89999,253.42999,254.52,528600,{"date":1552,"open":1553,"high":1554,"low":1410,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-19",254.67999,257,254.42999,-1.75,-0.68,254200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-18",253.3,256.66,251.75999,256.17999,2.83,1.12,383300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-17",252.7,254.17,249.99001,253.35001,2.19,0.87,432000,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":297,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-13",252.14,254.36,250.0099945,251.16,-0.08,510000,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-12",264.5,249.46001,251.36,-10.05,-3.84,821900,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":359,"percent_change":555,"volume":1599,"transactions":9,"vwap":1598},"2026-02-11",262.98001,266.48999,260.75,261.41,514200,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-10",258.44,263.070007,257.62,262.51001,4.71,1.83,515300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":565,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-09",256.76999,259.23001,255.56,257.79999,-0.1,419200,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-06",251.5,258.73999,258.059998,6.57,2.61,947100,{"date":1626,"open":1581,"high":1627,"low":1628,"close":1629,"change":77,"percent_change":369,"volume":1630,"transactions":9,"vwap":1629},"2026-02-05",253.25,246.99001,251.49001,1206000,{"date":1632,"open":1633,"high":1212,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-04",248.14,247.98,252.57001,4.98,2.01,780000,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-03",247.8,251.10001,245.7,247.59,-0.87,-0.35,598800,{"date":1649,"open":1650,"high":1215,"low":1651,"close":1652,"change":1089,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-02-02",252.050003,248.41,248.46001,-1.35,459900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-30",252.37,252.96001,246.12,251.87,1.99,0.8,678300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-29",247.75,250.55,246.050003,249.88,4.4,1.79,565300,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-28",252.25999,253.080002,244.63,245.48,-6.25,-2.48,542600,{"date":1683,"open":1684,"high":1571,"low":1254,"close":1685,"change":368,"percent_change":256,"volume":1686,"transactions":9,"vwap":1685},"2026-01-27",252.10001,251.73,432500,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1049,"volume":1693,"transactions":9,"vwap":1691},"2026-01-26",255.44,251.66,252.92999,-1.15,448000,{"date":1695,"open":1455,"high":1696,"low":1697,"close":1212,"change":121,"percent_change":485,"volume":1698,"transactions":9,"vwap":1212},"2026-01-23",254.98,251.21001,589600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-22",257.029999,259.48001,252.78999,252.95,-4.29,-1.67,547400,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1502,"change":957,"percent_change":1066,"volume":1713,"transactions":9,"vwap":1502},"2026-01-21",257.54999,258.89001,254.27,597900,{"date":1715,"open":1419,"high":1716,"low":1717,"close":1469,"change":1718,"percent_change":1719,"volume":1663,"transactions":9,"vwap":1469},"2026-01-20",257.10001,253.58,-2.02,-0.78,{"date":1721,"open":1722,"high":1723,"low":1487,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-16",253.22,259.34,258.26999,4.75,1.87,566000,{"date":1729,"open":1555,"high":1730,"low":1731,"close":1485,"change":213,"percent_change":533,"volume":1732,"transactions":9,"vwap":1485},"2026-01-15",255.029999,252.64999,409800,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-14",249.69,254.39999,253.17999,3.26,1.3,635000,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1397,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-13",250.089996,251,247.69,249.92,-0.07,590700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1743,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1743},"2026-01-12",251.42999,253.33,249.2,-0.93,-0.37,665600,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-09",255.31,257.26001,248.57001,251.020004,-5.93,-2.31,806800,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":1771,"percent_change":870,"volume":1772,"transactions":9,"vwap":1770},"2026-01-08",249.66,258.92001,256.95001,5.89,470900,{"date":1774,"open":1775,"high":1533,"low":1776,"close":1412,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1412},"2026-01-07",258.049988,249.75999,-5.55,-2.16,767800,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":223,"volume":1787,"transactions":9,"vwap":1785},"2026-01-06",251.99001,257.64001,251.61,256.60999,3.55,695000,{"date":1789,"open":1495,"high":1790,"low":1791,"close":1792,"change":451,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2026-01-05",256.45001,252.2,253.059998,-1.49,748400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-02",259.019989,260.45999,254.92999,256.89001,-4.79,-1.83,540600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1422,"volume":925,"transactions":9,"vwap":1809},"2025-12-31",264.079987,264.39001,261.48001,261.67999,-2.24,{"date":1812,"open":1813,"high":1129,"low":1814,"close":1815,"change":1816,"percent_change":156,"volume":1817,"transactions":9,"vwap":1815},"2025-12-30",262.98999,262.64001,263.92001,0.93,268200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1813,"change":605,"percent_change":146,"volume":1823,"transactions":9,"vwap":1813},"2025-12-29",263.29999,263.45999,261.64999,242200,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":131,"volume":1831,"transactions":9,"vwap":1829},"2025-12-26",260.87,262.22,259.91,262.16,1.04,265300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1031,"volume":1839,"transactions":9,"vwap":1837},"2025-12-24",260.60001,262.20001,259.48999,261.12,1.43,167300,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1692,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-23",261.13,257.76999,259.69,-0.44,291500,{"date":1848,"open":1554,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":86,"volume":1853,"transactions":9,"vwap":1851},"2025-12-22",261.85999,256.089996,260.84,3.45,810800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-19",260.029999,260.92001,257.37,257.39001,-3.68,-1.41,1207600,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1496,"volume":1869,"transactions":9,"vwap":1867},"2025-12-18",263.57001,260.44,261.070007,-1.38,489800,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-17",255.58,264.12,255.42,262.45001,7.01,2.74,542400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1689,"change":1122,"percent_change":838,"volume":1884,"transactions":9,"vwap":1689},"2025-12-16",258.25,259.070007,252.56,626500,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":992,"volume":1892,"transactions":9,"vwap":1890},"2025-12-15",259.20001,260.16,257.38,259.26001,1.64,614200,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1604,"change":1898,"percent_change":297,"volume":1899,"transactions":9,"vwap":1604},"2025-12-12",259.66,261.25,257.60001,-0.51,763400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1208,"volume":1907,"transactions":9,"vwap":1905},"2025-12-11",256.64001,259.01001,255.25,258.13,2.92,480800,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":1913,"percent_change":64,"volume":1914,"transactions":9,"vwap":1912},"2025-12-10",252.39999,257.23001,255.21001,3.01,635200,{"date":1916,"open":1917,"high":1872,"low":1918,"close":1791,"change":1919,"percent_change":116,"volume":1920,"transactions":9,"vwap":1791},"2025-12-09",253.41,250.78,-0.02,486300,{"date":1922,"open":1190,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1048,"volume":1927,"transactions":9,"vwap":1925},"2025-12-08",255.7,252.0099945,252.22,-3.15,412700,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1199,"change":907,"percent_change":1422,"volume":1933,"transactions":9,"vwap":1199},"2025-12-05",256.79001,258.78,255,314300,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1422,"volume":1941,"transactions":9,"vwap":1939},"2025-12-04",259.98001,262.10001,257.16,257.57001,-2.21,396500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":681,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-12-03",260.32999,262.87,259.57001,259.78,-0.36,459700,{"date":1951,"open":1952,"high":1953,"low":1479,"close":1954,"change":57,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-02",260.54001,261.70999,260.73001,0.19,438100,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-01",261.42999,263.91,260.059998,260.23999,-3.38,-1.28,458800,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":338,"volume":1973,"transactions":9,"vwap":1971},"2025-11-28",261.84,264.70001,261.17001,263.62,1.5,142200,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":1310,"volume":1980,"transactions":9,"vwap":1978},"2025-11-26",259.64999,263.76999,262.12,0.96,264300,{"date":1982,"open":1888,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":156,"volume":1987,"transactions":9,"vwap":1985},"2025-11-25",263.59,259.75,261.16,0.91,383700,{"date":1989,"open":1990,"high":1937,"low":1991,"close":1992,"change":681,"percent_change":1948,"volume":1993,"transactions":9,"vwap":1992},"2025-11-24",260.76001,259.10001,260.25,492000,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-21",256.10001,262.17001,261.20001,5.47,2.14,392200,{"date":2003,"open":2004,"high":2005,"low":1696,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-20",257.12,258.60999,255.73,1.1,0.43,457400,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":586,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-11-19",254.41,255.94,251.45,254.63,0.41,252000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1717,"change":484,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1717},"2025-11-18",253.050003,255.050003,251.14,0.51,311000,{"date":2026,"open":2027,"high":2028,"low":1690,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-17",255.74001,255.82001,252.28999,-2.3,-0.9,385900,{"date":2034,"open":1476,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1066,"volume":2039,"transactions":9,"vwap":2037},"2025-11-14",256.97,252.33,254.59,0.98,398200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1365,"percent_change":1496,"volume":2046,"transactions":9,"vwap":2045},"2025-11-13",252.45,255.91,252.020004,253.61,524400,{"date":2048,"open":2049,"high":1978,"low":2050,"close":1239,"change":798,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1239},"2025-11-12",260.10001,253.94,-2.58,911800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1953,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1953},"2025-11-11",261.089996,263.13,259.41,1.56,0.6,328600,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":1615,"volume":2068,"transactions":9,"vwap":2066},"2025-11-10",259.20999,261.51001,256.01001,260.14999,-0.27,451200,{"date":2070,"open":2035,"high":2071,"low":2072,"close":2071,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2071},"2025-11-07",260.42001,256.14999,4.16,1.62,644700,{"date":2077,"open":1936,"high":2078,"low":2079,"close":2080,"change":1350,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-06",260.57999,256.14001,256.26001,-1.57,431300,{"date":2084,"open":1554,"high":2064,"low":2013,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-05",260.35999,3.8,1.48,552800,{"date":2090,"open":2091,"high":2092,"low":1650,"close":1493,"change":2093,"percent_change":1058,"volume":2094,"transactions":9,"vwap":1493},"2025-11-04",253.84,256.85001,2.24,563500,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":106,"volume":2102,"transactions":9,"vwap":2100},"2025-11-03",248.28,254.64999,247.39999,254.32001,2.55,620000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":136,"volume":2110,"transactions":9,"vwap":2108},"2025-10-31",249.50999,257.17001,248.17,251.77,1.95,861200,{"date":2112,"open":2113,"high":1190,"low":2114,"close":2115,"change":2116,"percent_change":820,"volume":2117,"transactions":9,"vwap":2115},"2025-10-30",250.16,243.25,249.82001,2.64,1097300,{"date":2119,"open":1452,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-29",254.74001,246.62,247.17999,-8.97,-3.5,859200,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2072,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2072},"2025-10-28",261.019989,262.85999,255.75,-6.17,-2.35,510100,{"date":2135,"open":2136,"high":2136,"low":1822,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-27",264.62,262.32001,-2.34,-0.88,434100,{"date":2142,"open":1807,"high":2143,"low":2144,"close":2145,"change":71,"percent_change":213,"volume":2146,"transactions":9,"vwap":2145},"2025-10-24",265.88,263.76001,264.66,306300,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2144,"change":789,"percent_change":1397,"volume":2152,"transactions":9,"vwap":2144},"2025-10-23",265.60999,266.57999,260.60999,388800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2093,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-10-22",262.45999,265,261.01001,264.22,0.86,703300,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":485,"volume":2168,"transactions":9,"vwap":2166},"2025-10-21",261.29001,263.88,260.67999,261.98001,1.18,472200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2167,"percent_change":485,"volume":2175,"transactions":9,"vwap":2174},"2025-10-20",260.41,261.81,258.79999,260.79999,377100,{"date":2177,"open":2178,"high":1165,"low":2179,"close":2180,"change":1144,"percent_change":136,"volume":2181,"transactions":9,"vwap":2180},"2025-10-17",258.079987,256.20001,259.62,522600,{"date":2183,"open":2184,"high":2185,"low":2186,"close":1897,"change":485,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1897},"2025-10-16",257.56,258.69,254.42,0.17,610600,{"date":2190,"open":1844,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":24,"volume":2195,"transactions":9,"vwap":2193},"2025-10-15",263.059998,255.42999,257.14999,-2.22,739100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":1173,"change":1671,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1173},"2025-10-14",257.32999,259.45999,255.72,0.69,525200,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-13",255.86,258.82001,257.57999,1.72,0.67,363200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2205,"change":2216,"percent_change":1048,"volume":1398,"transactions":9,"vwap":2205},"2025-10-10",259.22,260.089996,254.56,-3.19,{"date":2218,"open":2219,"high":2220,"low":2221,"close":1181,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1181},"2025-10-09",263.17999,263.41,258.32001,-3.06,-1.17,304300,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-08",260.97,263.32999,260.39999,262.10999,0.03,0.01,241900,{"date":2235,"open":2236,"high":1152,"low":1992,"close":2237,"change":163,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-07",261.5,262.079987,0.28,243300,{"date":2241,"open":2242,"high":1152,"low":2071,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-06",264.47,261.34,-3.13,-1.18,357400,{"date":2248,"open":2145,"high":2249,"low":2250,"close":2242,"change":845,"percent_change":766,"volume":2251,"transactions":9,"vwap":2242},"2025-10-03",267.32999,264.25,311300,{"date":2253,"open":2254,"high":2255,"low":1159,"close":2164,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2164},"2025-10-02",265.85999,267.66,-2.71,-1.02,403900,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":418,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-10-01",268.66,270.48999,265.37,266.59,-0.4,381200,{"date":2268,"open":2269,"high":1079,"low":2270,"close":2255,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2255},"2025-09-30",262.48999,262.32999,1.44,0.54,358800,{"date":2275,"open":2276,"high":1088,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-09-29",264.82001,264.79999,266.22,-1.58,-0.59,446000,{"date":2283,"open":2284,"high":1046,"low":2285,"close":2286,"change":2287,"percent_change":1001,"volume":2288,"transactions":9,"vwap":2286},"2025-09-26",264.54001,263.67001,267.79999,4.14,321300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1754,"percent_change":1646,"volume":2295,"transactions":9,"vwap":2294},"2025-09-25",264.45999,265.45999,263.20001,263.66,430900,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-09-24",268.73001,269,264.23001,264.59,-3.25,-1.21,286700,{"date":2306,"open":2307,"high":1104,"low":2308,"close":2309,"change":1294,"percent_change":2272,"volume":2310,"transactions":9,"vwap":2309},"2025-09-23",267.51999,266,267.84,263100,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":369,"volume":2318,"transactions":9,"vwap":2316},"2025-09-22",266.79001,267.22,264.14999,266.39001,-1.16,366100,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":77,"percent_change":2265,"volume":2325,"transactions":9,"vwap":2324},"2025-09-19",268.079987,269.92001,267.16,267.54999,858700,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1057,"percent_change":71,"volume":2332,"transactions":9,"vwap":2331},"2025-09-18",266.53,269.60999,265.35001,268.63,385000,{"date":2334,"open":1103,"high":264,"low":2335,"close":2336,"change":2337,"percent_change":691,"volume":2338,"transactions":9,"vwap":2336},"2025-09-17",265.28,266.23001,0.68,379300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":212,"percent_change":156,"volume":2345,"transactions":9,"vwap":2344},"2025-09-16",265.38,266.89001,264,265.54999,496700,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-09-15",267.10001,267.29001,264.32999,264.63,-2.46,-0.92,740500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":1127,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1127},"2025-09-12",269.38,270.13,266.029999,-1.72,-0.64,259300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1413,"volume":2370,"transactions":9,"vwap":2368},"2025-09-11",263.53,269.51999,263,268.81,5.17,288100,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-09-10",268.62,270.37,263.48001,263.64001,-5.22,-1.94,276000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":819,"percent_change":64,"volume":2386,"transactions":9,"vwap":2385},"2025-09-09",265.19,269.14001,265.059998,268.85999,256400,{"date":2388,"open":2335,"high":2264,"low":2389,"close":2390,"change":2391,"percent_change":2031,"volume":2392,"transactions":9,"vwap":2390},"2025-09-08",264.16,265.70999,-2.41,319100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-05",265.89001,269.89001,264.75,268.12,3.62,1.37,418300,{"date":2403,"open":2404,"high":2405,"low":2206,"close":1587,"change":2406,"percent_change":1208,"volume":2407,"transactions":9,"vwap":1587},"2025-09-04",263.25,264.56,2.99,435800,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2064,"change":1986,"percent_change":156,"volume":2412,"transactions":9,"vwap":2064},"2025-09-03",259.5,262.19,385500,{"date":2414,"open":2415,"high":2416,"low":1962,"close":1834,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1834},"2025-09-02",268.26001,268.35999,-9.61,-3.56,384000,{"date":2421,"open":1130,"high":2422,"low":1130,"close":2423,"change":2424,"percent_change":2159,"volume":2425,"transactions":9,"vwap":2423},"2025-08-29",270.67999,270.20999,2.3,388700,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":606,"percent_change":805,"volume":2432,"transactions":9,"vwap":2431},"2025-08-28",266.26999,268.23001,264.79001,267.91,322300,{"date":2434,"open":2315,"high":2321,"low":2315,"close":2435,"change":2436,"percent_change":1328,"volume":2437,"transactions":9,"vwap":2435},"2025-08-27",267.62,2.85,351600,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":897,"percent_change":565,"volume":2444,"transactions":9,"vwap":2443},"2025-08-26",266.29001,267.079987,264.39999,264.76999,364900,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2292,"change":255,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2292},"2025-08-25",265.75,266.67001,263.29001,-0.48,274400,{"date":2453,"open":2300,"high":2454,"low":2300,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-08-22",268.70001,266.75,3.99,1.52,394400,{"date":2460,"open":2049,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-08-21",263.23999,260.070007,262.76001,0.72,0.27,359700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2471,"change":25,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-08-20",262.35999,266.81,262.040009,-0.12,612700,{"date":2475,"open":1724,"high":2476,"low":2477,"close":2469,"change":2478,"percent_change":2424,"volume":2479,"transactions":9,"vwap":2469},"2025-08-19",262.67001,256.98001,5.9,680600,{"date":2481,"open":2482,"high":1828,"low":2483,"close":2483,"change":595,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2483},"2025-08-18",259.42999,256.45999,-1.13,508300,{"date":2487,"open":2488,"high":2489,"low":1428,"close":2490,"change":2491,"percent_change":266,"volume":2492,"transactions":9,"vwap":2490},"2025-08-15",255.89,259.59,259.38,3.18,378400,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2179,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2179},"2025-08-14",255.59,258.28,253.5,-2.53,-0.98,370200,{"date":2502,"open":1196,"high":1612,"low":2503,"close":2504,"change":2505,"percent_change":1726,"volume":2506,"transactions":9,"vwap":2504},"2025-08-13",253.31,258.73001,4.74,382500,{"date":2508,"open":1229,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":1145,"volume":2513,"transactions":9,"vwap":2511},"2025-08-12",254.3,250.81,253.99001,1.91,382700,{"date":2515,"open":2516,"high":2517,"low":2022,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-08-11",253.28999,256,252.080002,-2.51,-0.99,437300,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2037,"change":2526,"percent_change":681,"volume":2527,"transactions":9,"vwap":2037},"2025-08-08",258.16,253.96001,-2.43,367400,{"date":2529,"open":2200,"high":1231,"low":2530,"close":2531,"change":2532,"percent_change":2038,"volume":2533,"transactions":9,"vwap":2531},"2025-08-07",254.31,257.019989,2.5,581300,{"date":2535,"open":2536,"high":1230,"low":1627,"close":1549,"change":2537,"percent_change":359,"volume":2538,"transactions":9,"vwap":1549},"2025-08-06",257.69,-2.84,889300,{"date":2540,"open":2541,"high":1857,"low":2542,"close":2543,"change":1241,"percent_change":2007,"volume":2544,"transactions":9,"vwap":2543},"2025-08-05",255.45,254.81,257.35999,761200,{"date":2546,"open":2547,"high":2548,"low":1419,"close":2549,"change":2550,"percent_change":1422,"volume":2551,"transactions":9,"vwap":2549},"2025-08-04",255.53999,258.64001,254.55,-2.17,723500,{"date":2553,"open":2158,"high":2158,"low":1722,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-01",256.72,-3.46,-1.33,830800,{"date":2559,"open":2560,"high":1082,"low":2173,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-07-31",265.049988,260.17999,-8.28,-3.08,1256400,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-07-30",284.85999,285.28,266.98001,268.45999,-22.21,-7.64,2675600,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-07-29",283.070007,291.47,282.5,290.67001,7.51,2.65,657500,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1365,"volume":2590,"transactions":9,"vwap":2588},"2025-07-28",286.049988,289.89001,283.079987,283.16,-3.9,365100,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1646,"percent_change":2472,"volume":2597,"transactions":9,"vwap":2596},"2025-07-25",287.60001,287.75,284.76001,287.059998,310200,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-07-24",291.67999,291.95999,287.32999,287.41,-5.17,-1.77,328100,{"date":2608,"open":698,"high":2609,"low":2610,"close":2611,"change":224,"percent_change":720,"volume":2612,"transactions":9,"vwap":2611},"2025-07-23",294.089996,290.54999,292.57999,379000,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-07-22",285.66,292.72,292.059998,7.06,2.48,354600,{"date":2622,"open":2623,"high":481,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-07-21",288.59,284.70999,285,-2.37,-0.82,327700,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":156,"percent_change":191,"volume":2635,"transactions":9,"vwap":2634},"2025-07-18",287.45001,289.29001,285.89999,287.37,301100,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":889,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-07-17",286.29999,288.57001,285.70999,287.019989,0.33,275900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":1637,"volume":1489,"transactions":9,"vwap":2649},"2025-07-16",281.059998,286.31,278.62,286.079987,5.65,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-07-15",284.26001,285.39999,278.56,280.42999,-4.11,-1.44,402400,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-07-14",286.60999,288.95999,284.32999,284.54001,-2.09,-0.73,404500,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1105,"percent_change":948,"volume":2675,"transactions":9,"vwap":2674},"2025-07-11",284.35999,287.16,282.14999,286.63,528900,{"date":2677,"open":2678,"high":2663,"low":2679,"close":2680,"change":1114,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-07-10",285.01001,281.42001,286.76001,0.7,374500,{"date":2684,"open":2633,"high":2685,"low":2686,"close":955,"change":368,"percent_change":555,"volume":2687,"transactions":9,"vwap":955},"2025-07-09",287.60999,284.42001,468100,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":1381,"percent_change":871,"volume":2694,"transactions":9,"vwap":2693},"2025-07-08",281.66,287.23999,280.70999,285.98001,393800,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":397,"percent_change":1497,"volume":2701,"transactions":9,"vwap":2700},"2025-07-07",284.47,287.85001,281.57999,283.59,293700,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1662,"percent_change":2238,"volume":2708,"transactions":9,"vwap":2707},"2025-07-03",282.91,285.87,277.69,284.20001,194500,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":1009,"percent_change":2450,"volume":2715,"transactions":9,"vwap":2714},"2025-07-02",283.76001,284.75,278.39999,283.39999,433400,{"date":2717,"open":2718,"high":2634,"low":2719,"close":2720,"change":2400,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-07-01",283.32999,276.88,284.76999,0.48,677200,{"date":2724,"open":2578,"high":2725,"low":2726,"close":2714,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2714},"2025-06-30",283.62,277.37,-2.01,-0.7,559500,{"date":2731,"open":2732,"high":2733,"low":2700,"close":2734,"change":1764,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-06-27",289.10999,291.019989,285.41,-0.8,579700,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-06-26",283.67999,288.29001,280.20001,287.72,5.82,2.06,603000,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2658,"volume":2753,"transactions":9,"vwap":2751},"2025-06-25",282.84,286.13,278.040009,281.89999,-4.13,666200,{"date":2755,"open":2756,"high":2756,"low":945,"close":2757,"change":513,"percent_change":986,"volume":2758,"transactions":9,"vwap":2757},"2025-06-24",289.070007,286.029999,487100,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":1192,"percent_change":2023,"volume":2765,"transactions":9,"vwap":2764},"2025-06-23",284.29999,288.17001,281.42999,285.79999,299300,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2642,"percent_change":191,"volume":2772,"transactions":9,"vwap":2771},"2025-06-20",284.89001,287.20001,281.69,284.34,607500,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":617,"percent_change":2187,"volume":2779,"transactions":9,"vwap":2778},"2025-06-18",284.12,286.32999,282.85999,284.01001,327800,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":462,"percent_change":1366,"volume":2786,"transactions":9,"vwap":2785},"2025-06-17",285.14001,285.95999,282.029999,283.54001,334200,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2201,"percent_change":1302,"volume":2793,"transactions":9,"vwap":2792},"2025-06-16",286.91,287.17001,283.76999,285.14999,267700,{"date":2795,"open":2796,"high":481,"low":2699,"close":2797,"change":2798,"percent_change":1802,"volume":2799,"transactions":9,"vwap":2797},"2025-06-13",286.67001,284.45999,-5.29,438300,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":266,"volume":2807,"transactions":9,"vwap":2805},"2025-06-12",286.35999,289.82001,284.64999,289.75,3.56,574900,{"date":2809,"open":2762,"high":2810,"low":2720,"close":2811,"change":1351,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-06-11",289.059998,286.19,-0.58,648800,{"date":2815,"open":2816,"high":2817,"low":2665,"close":2818,"change":2819,"percent_change":1192,"volume":2820,"transactions":9,"vwap":2818},"2025-06-10",285.23001,288.16,287.87,4.15,655900,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":748,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2826},"2025-06-09",278.45001,285.60001,276.98001,283.72,1.66,399100,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":213,"volume":2836,"transactions":9,"vwap":2834},"2025-06-06",279.19,282.57001,276.32001,279.089996,0.95,345000,{"date":2838,"open":2839,"high":2653,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-06-05",282.20999,277.73999,278.14001,-4.62,-1.63,676800,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2851,"percent_change":2201,"volume":2852,"transactions":9,"vwap":2850},"2025-06-04",279.38,284.26999,278.22,282.76001,1.93,562800,{"date":2854,"open":2588,"high":2855,"low":985,"close":2856,"change":451,"percent_change":1653,"volume":2857,"transactions":9,"vwap":2856},"2025-06-03",283.51001,280.82999,609300,{"date":2859,"open":2860,"high":2625,"low":2861,"close":2862,"change":1145,"percent_change":2465,"volume":2863,"transactions":9,"vwap":2862},"2025-06-02",281.56,277.22,284.66,412800,{"date":2865,"open":2866,"high":2712,"low":2867,"close":2868,"change":2869,"percent_change":512,"volume":2870,"transactions":9,"vwap":2868},"2025-05-30",279.79999,278.10999,283.89999,1.82,820600,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-05-29",278.66,283.23999,277.66,282.079987,3.91,1.41,416000,{"date":2881,"open":2882,"high":2883,"low":1047,"close":2884,"change":1232,"percent_change":1739,"volume":2885,"transactions":9,"vwap":2884},"2025-05-28",275.44,278.57001,278.17001,479600,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":1286,"transactions":9,"vwap":2891},"2025-05-27",272.34,275.81,269.42999,274.60001,5.13,1.9,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":1705,"percent_change":2081,"volume":2900,"transactions":9,"vwap":2899},"2025-05-23",272.87,272.98999,269.10001,269.47,411900,{"date":2902,"open":2903,"high":2903,"low":1086,"close":2904,"change":1447,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2904},"2025-05-22",278.64001,273.76001,-1.46,243000,{"date":2908,"open":2909,"high":2909,"low":885,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-05-21",286.51999,277.82999,-9.67,-3.36,693400,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":106,"percent_change":156,"volume":2920,"transactions":9,"vwap":2919},"2025-05-20",284.29001,289.12,282.37,287.5,484900,{"date":2922,"open":2923,"high":2924,"low":2567,"close":2925,"change":2194,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-05-19",285.42001,288.070007,286.48999,-0.77,189500,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-05-16",286.25,288.91,283.20999,288.70999,3.28,1.15,422400,{"date":2938,"open":2939,"high":2940,"low":2910,"close":970,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":970},"2025-05-15",279.72,285.44,6.79,2.44,379200,{"date":2945,"open":2946,"high":2946,"low":2947,"close":2903,"change":1778,"percent_change":2926,"volume":2948,"transactions":9,"vwap":2903},"2025-05-14",280.45999,275.5,447700,{"date":2950,"open":2930,"high":2930,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-05-13",278.32999,280.79999,-5.5,-1.92,380800,{"date":2957,"open":2923,"high":2958,"low":2959,"close":2638,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2638},"2025-05-12",287.69,284.25,3.61,1.28,238900,{"date":2964,"open":2860,"high":2965,"low":2966,"close":2967,"change":1830,"percent_change":1310,"volume":2968,"transactions":9,"vwap":2967},"2025-05-09",283.44,275.88,282.69,214000,{"date":2970,"open":2757,"high":2971,"low":2763,"close":869,"change":2972,"percent_change":1692,"volume":2799,"transactions":9,"vwap":869},"2025-05-08",286.57999,-3.29,{"date":2974,"open":2975,"high":2976,"low":2804,"close":426,"change":255,"percent_change":1049,"volume":2977,"transactions":9,"vwap":426},"2025-05-07",286.88,288.51999,608900,{"date":2979,"open":2980,"high":2981,"low":2826,"close":2982,"change":1225,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2982},"2025-05-06",287.29999,287.73001,286.23001,-0.72,213100,{"date":2986,"open":2987,"high":2988,"low":2989,"close":969,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":969},"2025-05-05",291.26001,293.29001,286.42999,-4.51,-1.54,653300,{"date":2994,"open":2995,"high":2996,"low":2995,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-05-02",288.01001,293.85001,292.82001,8.35,2.94,413300,{"date":3002,"open":2831,"high":3003,"low":3004,"close":2697,"change":3005,"percent_change":2512,"volume":3006,"transactions":9,"vwap":2697},"2025-05-01",286.64001,276.38,5.32,412400,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":2456,"percent_change":1294,"volume":3013,"transactions":9,"vwap":3012},"2025-04-30",275.39001,279.26001,269.64999,279.14999,731100,{"date":3015,"open":3004,"high":3016,"low":3017,"close":3018,"change":2391,"percent_change":1645,"volume":3019,"transactions":9,"vwap":3018},"2025-04-29",277.079987,273.23999,275.16,437600,{"date":3021,"open":3022,"high":3023,"low":3024,"close":991,"change":3025,"percent_change":3026,"volume":3027,"transactions":9,"vwap":991},"2025-04-28",275.14999,278.25,274.82999,2.07,0.75,510600,{"date":3029,"open":887,"high":3030,"low":3031,"close":2947,"change":359,"percent_change":2265,"volume":3032,"transactions":9,"vwap":2947},"2025-04-25",277.019989,273.42001,241800,{"date":3034,"open":3035,"high":3036,"low":3037,"close":893,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":893},"2025-04-24",278.28,280.16,274.88,-0.49,-0.18,360900,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":2464,"percent_change":691,"volume":3047,"transactions":9,"vwap":3046},"2025-04-23",279.88,284.60001,274.13,277.089996,368900,{"date":183,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":1955,"volume":3054,"transactions":9,"vwap":3052},275.84,277.60001,272.60001,276.37,0.53,403100]