[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDN":3,"homepage-market-summary":26,"stock-historical-FDN":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FDN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Dow Jones Internet Index Fund ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},291.75,292.5,293.13,290.78,289.33,2.42,0.84,109200.984883,299,224.465,477167.469593536,90.3,5118,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},208.72,450915,164584105.398384,37.15,"2025-04-22",[178,181,190,200,210,221,232,241,251,261,271,281,291,302,313,324,335,346,356,366,376,386,396,407,417,427,437,448,459,470,480,491,502,512,522,532,541,551,558,568,577,588,599,609,619,630,641,652,663,674,685,696,706,717,725,735,746,757,767,778,787,795,803,812,820,828,836,845,854,863,872,879,887,896,905,914,923,930,937,945,954,961,969,978,987,996,1003,1011,1019,1028,1035,1044,1052,1061,1070,1075,1083,1091,1099,1107,1116,1125,1132,1140,1148,1156,1163,1169,1177,1184,1193,1202,1211,1219,1228,1236,1242,1250,1257,1266,1274,1283,1291,1300,1309,1317,1325,1333,1342,1351,1359,1368,1376,1383,1392,1401,1409,1416,1424,1432,1440,1449,1456,1464,1473,1481,1490,1498,1504,1511,1518,1526,1533,1541,1550,1559,1565,1572,1581,1589,1598,1606,1615,1624,1632,1640,1648,1656,1665,1673,1680,1688,1696,1703,1711,1719,1727,1735,1743,1749,1755,1763,1769,1777,1783,1791,1800,1808,1816,1824,1831,1837,1845,1853,1861,1867,1873,1881,1888,1896,1903,1910,1918,1926,1933,1940,1946,1953,1960,1967,1973,1982,1991,1997,2003,2010,2018,2025,2033,2040,2047,2056,2064,2070,2077,2085,2094,2101,2110,2119,2125,2133,2142,2148,2155,2163,2170,2177,2185,2192,2198,2206,2214,2222,2230,2237,2245,2253,2262,2271,2280,2287,2295,2303,2309,2317,2323,2330,2336,2343,2351,2359,2367,2375,2383,2391,2399,2406,2412,2421,2428,2435,2443,2452,2460,2467,2474,2480,2489,2496,2504,2510,2516,2522,2528,2535,2543,2548,2555,2563,2569,2575,2582,2590,2595,2602,2609,2616,2622,2628,2634,2640,2646,2653,2662,2668,2673,2680,2686,2690,2697,2704,2712,2718,2722,2728,2734,2739,2744,2751,2758,2764,2772,2780,2788,2796,2804,2810,2816,2822,2830,2837,2846,2852,2858,2865,2873,2880,2887,2895,2902,2910,2916,2923,2932,2938,2944,2949,2956,2963,2970,2978,2986,2993,2999,3005,3010,3017,3025,3032,3038,3045,3053,3061,3070],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},2991,291.6606,{"date":182,"open":183,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",291.01,287.15,0.88,0.31,114637.091967,3272,288.8205,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",287.79,291.545,288.45,0.82,0.29,145980.330287,3877,289.9873,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",286.83,287.63,285.305,1.8,0.63,302348.106086,5041,286.6113,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",287.26,287.92,284.87,285.83,-5.78,-1.98,274215.117564,4781,286.5504,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",292.55,293.95,291.175,291.61,-0.94,-0.32,119017.918142,3277,292.1808,{"date":233,"open":234,"high":235,"low":234,"close":223,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",288.79,292.87,2.23,0.77,178521.718655,3428,291.4177,{"date":242,"open":243,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",293.19,293.64,290.32,-3.12,-1.06,230351.167758,5498,291.3287,{"date":252,"open":253,"high":21,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",297.71,293.08,293.44,-3.41,-1.15,144801.709797,4276,294.3603,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",290.5,297.46,296.85,8.71,3.02,242124.604647,5367,295.5477,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",292.36,287.41,288.14,-3.46,-1.19,209440.927496,5205,288.266,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":85,"volume":288,"transactions":289,"vwap":290},"2026-09-17",291.35,293.04,290.51,291.6,2.94,113648.771652,2987,291.8418,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",290.03,292.05,286.93,288.66,-1.24,-0.43,161564.671518,4252,289.6256,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",290.75,292.42,289.38,289.9,-2.81,-0.96,174697.613264,4046,290.8059,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",289.31,293.84,288.94,292.71,3.79,1.31,313403.753248,6854,292.101,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",288.6,290.1075,288.36,288.92,3.42,1.2,90396.05757,3258,289.073,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",285.28,288.725,285.235,285.5,-2.43,-0.84,133381.812094,4824,286.85,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":138,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",288.03,288.99,287.28,287.93,0.11,112398.332719,5070,288.1008,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",290.17,286.5175,287.61,-3.26,-1.12,154303.468183,3744,287.8812,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",292.94,290.52,290.87,-2.55,-0.87,109854.08524,4268,291.2601,{"date":377,"open":318,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",295.0499,291.72,293.42,6.03,2.1,106981.591687,3435,293.6804,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":118,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",286.15,288.56,285.82,287.39,0.09,103828.732143,3706,287.2526,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",288.61,289.75,286.595,287.14,-5.35,-1.83,130581.81961,4170,287.6197,{"date":408,"open":409,"high":410,"low":283,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",292.63,293.8,292.49,-1.92,-0.65,138112.84239,4406,292.4525,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",293.18,297.5912,294.41,0.58,0.2,118132.402648,3962,295.2585,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",291.89,295.5,293.83,5.58,1.94,131178.761169,4295,293.8035,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",286.7,288.86,286.66,288.25,0.7,0.24,91526.448406,3388,287.9445,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",287.33,289.19,286.1,287.55,1.05,0.37,94945.171867,2954,287.182,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",285.81,287.96,284.98,286.5,-0.2,-0.07,186007.20099,4601,287.0715,{"date":471,"open":472,"high":473,"low":474,"close":439,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",285.24,287.395,283.66,2.68,0.94,170106.447187,4324,286.3788,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",284.92,286.07,283.7902,284.02,-2.27,-0.79,105827.512646,3375,284.662,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",284.14,288.06,283.55,286.29,2.53,0.89,190936.736161,4619,286.5055,{"date":503,"open":504,"high":439,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",284.63,283.6,283.76,-3.18,-1.11,170318.050983,5026,285.1006,{"date":513,"open":514,"high":515,"low":345,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",290.34,290.73,286.94,-4.44,-1.52,150360.469413,6196,287.9402,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",295.28,291.215,291.38,-3.87,-1.31,259010.620478,9278,292.1171,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":78,"volume":538,"transactions":539,"vwap":540},"2026-08-13",290.29,295.57,295.25,3.9,467843.999705,7761,293.565,{"date":542,"open":543,"high":544,"low":545,"close":283,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",291.83,293.67,290.31,1.04,0.36,215118.019407,4416,291.3398,{"date":552,"open":305,"high":553,"low":554,"close":545,"change":308,"percent_change":309,"volume":555,"transactions":556,"vwap":557},"2026-08-11",293.5175,288.89,185547.279074,3940,290.9553,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",289.01,293.27,293.12,3.74,1.29,567133.228728,9466,292.6414,{"date":569,"open":570,"high":571,"low":570,"close":306,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",287.94,290.855,5.92,2.09,366090.866962,6369,289.5044,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",281.77,285.4716,281.637,283.46,-3.92,-1.36,771729.495181,13582,283.3042,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",293.06,293.66,285.901,287.38,-0.7,-0.24,538296.996276,9816,288.0855,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",281.23,289.04,288.08,5.23,1.85,293635.516596,5639,286.8527,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",277.37,283.875,282.85,8.06,2.93,449917.637313,7165,282.6154,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",271.69,275.34,270.77,274.79,6.94,2.59,428929.229016,6864,273.8253,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",264.59,268.105,263.98,267.85,0.08,0.03,706253.287849,12641,265.9374,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",267.75,273.78,267.28,267.77,-0.47,-0.18,563254.434737,8297,269.7259,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",264.54,268.9,262.23,268.24,4.2,1.59,211344.238218,4195,266.9965,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",263.6,265.35,262.04,264.04,4.9,1.89,174501.257027,4024,264.1095,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",258.86,261.04,257.63,259.14,1.14,0.44,1185295.208102,13138,259.2852,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",260.63,261.66,256.12,258,-6.79,-2.56,367611.065801,7601,258.1019,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",269.24,264.69,264.79,-5.03,-1.86,264283.91238,6451,265.8221,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",270.67,271.41,268.985,269.82,-0.72,-0.27,259659.986525,5394,269.8605,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":128,"percent_change":196,"volume":722,"transactions":723,"vwap":724},"2026-07-20",269.62,273.21,270.54,225606.858869,4044,271.3442,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",266.26,271.655,269.76,-3.22,-1.18,243483.869208,4637,269.3303,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-16",277.21,277.515,271.925,272.98,-4.28,-1.54,455996.240722,5964,273.5513,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-15",277.69,279.31,275.72,277.26,1.84,0.67,136606.176127,4736,277.0301,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-14",271.81,276.3,275.42,0.61,0.22,194591.669468,4225,275.1719,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-13",275.62,277.92,273.88,274.81,-1.4,-0.51,242457.874545,7179,275.869,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",278.44,279.29001,274.44501,276.20999,0.52,0.19,227004,{"date":788,"open":789,"high":750,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",268.01001,267.66,275.69,4.76,1.76,185870,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":713,"volume":802,"transactions":9,"vwap":800},"2026-07-08",269.16,271.19,266.92999,270.92999,-0.74,244583,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",272.64001,274.39001,270.98001,271.67001,1.21,0.45,183941,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",267.31,271.45999,270.45999,3.41,1.28,185284,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":227,"volume":827,"transactions":9,"vwap":825},"2026-07-02",268.95999,270.065002,265.63,267.049988,-2.54,283362,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":752,"volume":835,"transactions":9,"vwap":833},"2026-07-01",267.48999,272.39001,266.78,269.59,4.87,486637,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",262.70001,265.079987,262.20999,264.72,0.55,0.21,234955,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-29",262.10001,266.17001,261.91501,264.17001,5.74,2.22,287228,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-26",254.10001,259.67001,253.9975,258.42999,3.13,1.23,236886,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-25",258.47,258.66,254.36,255.3,-3.6,-1.39,317794,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":810,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-24",257.88,263.75,258.89999,0.17,237763,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-23",256.47,260.78,258.45001,-1.28,-0.49,278146,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-22",262.85999,265.48001,257.72,259.73001,-5.95,-2.24,293410,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-18",264.60001,265.995,260.715,265.67999,2.92,1.11,185243,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-17",269.01001,269.13,262.29999,262.76001,-7.83,-2.89,396338,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",271.59,273.20001,269.76001,270.59,-0.63,-0.23,180806,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":626,"volume":929,"transactions":9,"vwap":927},"2026-06-15",268.88,272.92001,271.22,6.85,301351,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":594,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-12",266.91,261.38,264.37,-0.26,407479,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":236,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-11",261.76999,265.51001,258.70999,265.070007,0.85,582837,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-10",265.73001,268.5,262.76999,262.84,-4.78,-1.79,369959,{"date":955,"open":800,"high":956,"low":957,"close":958,"change":959,"percent_change":508,"volume":960,"transactions":9,"vwap":958},"2026-06-09",274.26001,262.30499,267.62,-3,521560,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":298,"volume":968,"transactions":9,"vwap":966},"2026-06-08",272.29001,273.12,269.45001,270.62,-1.17,281164,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-05",278.73999,279.13,270.60001,271.79001,-9.09,-3.24,296394,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-04",279.84,282.68829,278.465,280.88,0.46,0.16,316423,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-03",283.84,284.155,279.67999,280.42001,-5.42,-1.9,415657,{"date":997,"open":998,"high":516,"low":999,"close":1000,"change":583,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-02",285.13,283.36499,285.84,-1.35,521466,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-01",284.070007,290.91,289.76001,6.38,2.25,299613,{"date":1012,"open":1013,"high":474,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-29",279.29999,278.52499,283.38,4.49,1.61,356228,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-28",278.10001,279.39999,276,278.89001,4.46,1.63,232103,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":762,"percent_change":763,"volume":1034,"transactions":9,"vwap":1033},"2026-05-27",272.82001,276.39001,272.48001,274.42999,951457,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-26",274.66,275,272.37,273.82001,-0.05,-0.02,496524,{"date":1045,"open":1046,"high":1047,"low":964,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-22",273.23999,275.67001,273.87,2.21,0.81,224770,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-21",267.01001,272.69,266.29001,271.66,2.66,0.99,389848,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-20",266.53,269.37,264.965,269,1.6,0.6,653842,{"date":1071,"open":918,"high":974,"low":1072,"close":1073,"change":959,"percent_change":508,"volume":1074,"transactions":9,"vwap":1073},"2026-05-19",265.78,267.39999,557556,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":236,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-18",267.67001,272.049988,267.14001,270.39999,0.83,736680,{"date":1084,"open":1085,"high":1086,"low":890,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-15",265.79999,269.70999,268.17001,-0.11,-0.04,1157454,{"date":1092,"open":1054,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-14",269.82001,266.25,268.28,3.63,1.37,501535,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":753,"volume":1106,"transactions":9,"vwap":1104},"2026-05-13",262.01001,265.45999,259.88,264.64999,1.75,313143,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-12",262.97,263.95001,260.95999,262.89999,-0.86,-0.33,1183124,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-11",265.47,267.26999,263.20001,263.76001,-3.84,-1.43,1057042,{"date":1126,"open":645,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1113,"volume":1131,"transactions":9,"vwap":1129},"2026-05-08",267.79501,265.42999,267.60001,-2.31,295398,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":680,"volume":1139,"transactions":9,"vwap":1137},"2026-05-07",270.70999,272,268.089996,269.91,3.05,412393,{"date":1141,"open":1142,"high":643,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-06",266.98001,265.41501,266.85999,-0.9,-0.34,603661,{"date":1149,"open":1150,"high":1151,"low":799,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-05",268.89999,268.97,267.76001,0.04,0.01,265632,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1017,"percent_change":762,"volume":1162,"transactions":9,"vwap":1161},"2026-05-04",266.81,270.32501,266.62,267.72,422628,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":475,"percent_change":85,"volume":1168,"transactions":9,"vwap":1167},"2026-05-01",265,267.82999,266.10999,825175,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":680,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-30",263.92001,264.089996,257.60999,263.42999,0.43,348234,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1049,"percent_change":943,"volume":1183,"transactions":9,"vwap":1182},"2026-04-29",258.53,262.6199,257.34,262.29001,459247,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-28",260.92999,262.089996,259.28,260.079987,-2.57,-0.98,298365,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-27",262.39001,264.10001,261.5,262.64999,-0.5,-0.19,594178,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-24",260.37,263.87,259.22,263.14999,3.18,1.22,1333556,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-23",262.75,256.48999,259.97,-5.44,-2.05,419877,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-22",265.67001,266.23999,263.88501,265.41,1.81,0.69,822716,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":595,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-21",264.98999,267.70001,262.91,263.60001,-0.09,899969,{"date":1237,"open":1238,"high":1171,"low":1239,"close":1240,"change":98,"percent_change":143,"volume":1241,"transactions":9,"vwap":1240},"2026-04-20",261.60999,260.89999,263.84,343196,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1026,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-17",261.95001,263.73999,261.23999,262.82999,0.62,279763,{"date":1251,"open":1252,"high":1253,"low":883,"close":1254,"change":1255,"percent_change":476,"volume":1256,"transactions":9,"vwap":1254},"2026-04-16",260.57001,262.23999,261.20001,2.43,471381,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-15",254.78999,259.14999,254.020004,258.76999,5.46,2.16,544747,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":605,"volume":1273,"transactions":9,"vwap":1271},"2026-04-14",250.42,254.41,250.39,253.31,4.61,531349,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-13",242.39,248.85001,242,248.7,5.78,2.38,448925,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":309,"volume":1290,"transactions":9,"vwap":1288},"2026-04-10",246.37,247,241.73,242.92,-2.36,441375,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-09",247.60001,247.67999,242.25,245.28,-1.58,-0.64,469858,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-08",250.039993,250.39999,245.95,246.86,5.93,2.46,482337,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":810,"volume":1316,"transactions":9,"vwap":1314},"2026-04-07",239.020004,241.039993,236.965,240.92999,1.08,309398,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1050,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-04-06",239.42,241.347,238.19,239.85001,0.34,450808,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":860,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-04-02",231.81,239.58,231.235,239.039993,1.33,871516,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-01",236.27,238.34,233.19,235.91,1.88,0.8,1052207,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-31",228.78999,234.42999,228.3,234.029999,7.93,3.51,546385,{"date":1352,"open":1353,"high":1354,"low":22,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-30",228.36,229.3,226.10001,-0.68,-0.3,402049,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-27",231.50999,231.92,226.14,226.78,-7.03,-3.01,502660,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1217,"volume":1375,"transactions":9,"vwap":1373},"2026-03-26",236.39999,239.16,233.44,233.81,-4.89,373254,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":573,"percent_change":185,"volume":1382,"transactions":9,"vwap":1381},"2026-03-25",239.60001,241.78999,236.92,238.7,284500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-24",240.21001,240.35001,236.36,236.61,-5.67,-2.34,345915,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-23",240.83,244.48,240.38,242.28,4.52,1.9,867330,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-20",240.53999,236,237.75999,-3.91,-1.62,496249,{"date":1410,"open":1411,"high":1412,"low":1319,"close":1413,"change":884,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-19",240.89,243.0099945,241.67,-0.53,759362,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":952,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-18",243.53,245.595,242.81,242.95,-0.73,318470,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-17",243.58,246.97501,244.74001,1.56,0.64,244614,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":818,"volume":1439,"transactions":9,"vwap":1437},"2026-03-16",242.14,244.089996,241.49001,243.17999,3.08,481509,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-13",241.58,243.85001,238.83,240.10001,-0.85,-0.35,380886,{"date":1450,"open":1426,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":403,"volume":1455,"transactions":9,"vwap":1453},"2026-03-12",245.8,240.75999,240.95,-4.49,227527,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1041,"volume":1463,"transactions":9,"vwap":1461},"2026-03-11",246.020004,248.36,243.86,245.44,-0.13,283100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-10",247.14,247.91,243.73,245.57001,-1.48,-0.6,514916,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":196,"volume":1480,"transactions":9,"vwap":1478},"2026-03-09",242.53999,247.44,240.8101,247.050003,0.72,993955,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-06",245.66,247.94,244.645,246.33,-3.03,-1.22,608240,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":98,"volume":1497,"transactions":9,"vwap":1495},"2026-03-05",246.84,250.91,246.7,249.36,2.5,558107,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1305,"change":92,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1305},"2026-03-04",242.78,247.74001,1.92,841595,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":713,"percent_change":1088,"volume":1510,"transactions":9,"vwap":1509},"2026-03-03",237.56,243.22,235.24001,242.21001,1266975,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1191,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-03-02",238.33,243.39,242.48,-0.4,1289955,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":762,"volume":1525,"transactions":9,"vwap":1523},"2026-02-27",239.99001,243.55,238.42999,243.46001,1.48,4437920,{"date":1527,"open":1411,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":943,"volume":1532,"transactions":9,"vwap":1530},"2026-02-26",242.60001,239.2,241.98,2.05,875447,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-25",235.16,240.0099945,239.92999,5.32,2.27,976795,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-24",230.57001,235.17,229.5,234.61,4,1.73,428118,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-23",236.22,236.32001,229.53,230.61,-7.69,-3.23,699272,{"date":1560,"open":1561,"high":1411,"low":1562,"close":1563,"change":1050,"percent_change":1323,"volume":1564,"transactions":9,"vwap":1563},"2026-02-20",235.78999,235.60001,238.3,1289414,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":508,"percent_change":647,"volume":1571,"transactions":9,"vwap":1570},"2026-02-19",237.35001,238.5,235.64,237.49001,888036,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-18",234.92,239.57001,233.86,238.60001,2.77,1.17,494375,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1113,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-17",235.42999,237.63,232.49001,235.83,-0.36,676575,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-13",235.67999,238.53,233.625,236.69,2.24,0.96,602987,{"date":1599,"open":1530,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-12",242.10001,233.32001,234.45,-8.58,-3.53,916515,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-11",249.78,249.99001,241.050003,243.029999,-5.15,-2.08,599778,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-10",249.32001,251.96001,248.12,248.17999,0.05,0.02,428478,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":497,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-02-09",244.89,248.98,242.73,248.13,1.03,740152,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":476,"volume":1639,"transactions":9,"vwap":1637},"2026-02-06",243.089996,245.84,239.53999,245.60001,2.29,1519155,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1217,"volume":1647,"transactions":9,"vwap":1645},"2026-02-05",244.64999,247.41499,242.17999,243.31,-5.08,839962,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-04",253.24001,246.39999,248.39,-4.96,-1.96,936222,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-03",260.81,261.13,250.75,253.35001,-8.71,-3.32,365047,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":842,"volume":1672,"transactions":9,"vwap":1670},"2026-02-02",260.54001,264.13,260.22,262.059998,1.43,617757,{"date":1674,"open":1675,"high":1676,"low":1677,"close":687,"change":1678,"percent_change":952,"volume":1679,"transactions":9,"vwap":687},"2026-01-30",263.45999,264.42999,259.98001,-4.74,544330,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-29",268.32999,261.14001,265.37,-1.13,-0.42,441789,{"date":1689,"open":1690,"high":1691,"low":1072,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-28",269.73999,270.57001,266.5,-1.78,-0.66,585603,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1095,"change":1701,"percent_change":753,"volume":1702,"transactions":9,"vwap":1095},"2026-01-27",268.56,268.81,266.42999,1.79,406005,{"date":1704,"open":1705,"high":1152,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-26",264.45999,264.32001,266.48999,4.08,1.55,284474,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":763,"volume":1718,"transactions":9,"vwap":1716},"2026-01-23",261.26001,263.91,261.089996,262.41,0.57,771212,{"date":1720,"open":1721,"high":949,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-22",260.73001,260.32999,261.84,4.92,1.91,429760,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":861,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-21",254.84,258.29999,254,256.92001,0.48,471290,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":486,"volume":1742,"transactions":9,"vwap":1740},"2026-01-20",256.89999,259.065002,255.41,255.69,-5.94,279241,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":1130,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-16",264.87,261.63,-0.88,198799,{"date":1750,"open":1751,"high":1752,"low":1233,"close":1753,"change":196,"percent_change":352,"volume":1754,"transactions":9,"vwap":1753},"2026-01-15",265.32001,266.019989,263.94,219519,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-14",267.29999,261.87,263.64999,-4.51,-1.68,316637,{"date":1764,"open":1765,"high":1766,"low":1160,"close":1767,"change":372,"percent_change":228,"volume":1768,"transactions":9,"vwap":1767},"2026-01-13",269.049988,270.98999,268.16,172623,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":103,"volume":1776,"transactions":9,"vwap":1774},"2026-01-12",267.32001,269.72,267.065002,269.029999,0.15,234148,{"date":1778,"open":1779,"high":1780,"low":1781,"close":925,"change":648,"percent_change":466,"volume":1782,"transactions":9,"vwap":925},"2026-01-09",268.92001,270.11499,266.48001,225503,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-08",271.73001,268.37,269.059998,-2.97,-1.09,132795,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-07",270.95999,273.81,270.48999,272.029999,0.75,0.28,206925,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":155,"volume":1807,"transactions":9,"vwap":1805},"2026-01-06",269.26001,271.57501,268.504,271.28,1.98,384583,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-05",266.92001,271.34,269.29999,3.75,1.41,292766,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1001,"volume":1823,"transactions":9,"vwap":1821},"2026-01-02",270.66,270.78,264.25629,265.54999,-3.63,260040,{"date":1825,"open":1766,"high":1766,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-31",269.089996,269.17999,-2.09,-0.77,85996,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":774,"percent_change":1200,"volume":1836,"transactions":9,"vwap":1835},"2025-12-30",271.040009,272.35001,271.26999,150251,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1357,"volume":1844,"transactions":9,"vwap":1842},"2025-12-29",270.95001,272.67999,270.64001,271.78,-0.83,157066,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":785,"volume":1852,"transactions":9,"vwap":1850},"2025-12-26",271.82001,272.64999,271.67999,272.60999,0.51,962062,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":138,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-24",271.29001,272.25,270.85001,272.10001,0.12,157507,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1842,"change":877,"percent_change":103,"volume":1866,"transactions":9,"vwap":1842},"2025-12-23",270.76001,271.9332,269.64999,126419,{"date":1868,"open":1796,"high":1869,"low":800,"close":1870,"change":1871,"percent_change":984,"volume":1872,"transactions":9,"vwap":1870},"2025-12-22",272.53,271.60999,1.24,132129,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":62,"volume":1880,"transactions":9,"vwap":1878},"2025-12-19",268.57001,271.75,268.56201,270.37,2.4,259110,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1579,"volume":1887,"transactions":9,"vwap":1885},"2025-12-18",267.16,270,267.97,3.11,308788,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":257,"volume":1895,"transactions":9,"vwap":1893},"2025-12-17",269.079987,269.73499,264.54001,264.85999,-3.08,117323,{"date":1897,"open":1898,"high":1066,"low":1899,"close":1900,"change":1901,"percent_change":763,"volume":1902,"transactions":9,"vwap":1900},"2025-12-16",266.51001,266.095001,267.94,0.59,171924,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":342,"volume":1909,"transactions":9,"vwap":1907},"2025-12-15",270.85999,266.67001,267.35001,-2.26,237598,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":584,"volume":1917,"transactions":9,"vwap":1915},"2025-12-12",273.39999,273.76114,268.92999,269.60999,-3.71,912732,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1089,"volume":1925,"transactions":9,"vwap":1923},"2025-12-11",273,274.32999,271.72,273.32001,-0.1,472518,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1153,"percent_change":1154,"volume":1932,"transactions":9,"vwap":1931},"2025-12-10",272.75,274.59,271.48999,273.42001,2331638,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":185,"percent_change":138,"volume":1939,"transactions":9,"vwap":1938},"2025-12-09",271.48001,273.745,270.89999,273.38,119822,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1199,"percent_change":648,"volume":1945,"transactions":9,"vwap":1944},"2025-12-08",273.85999,271.35501,272.5,223983,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1920,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1920},"2025-12-05",270.84,274.95999,1.47,0.54,212164,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":108,"volume":1959,"transactions":9,"vwap":1957},"2025-12-04",272.57001,269.6619,271.53,-0.03,147762,{"date":1961,"open":1878,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1958,"volume":1966,"transactions":9,"vwap":1964},"2025-12-03",272.070007,269.35831,271.56,-0.08,226072,{"date":1968,"open":1969,"high":1869,"low":1970,"close":1971,"change":1595,"percent_change":1081,"volume":1972,"transactions":9,"vwap":1971},"2025-12-02",271.10999,269.95999,271.64001,200589,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-12-01",267.95001,270.94,267.53,269.39999,-0.76,-0.28,364102,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-28",268.32001,270.23001,268.29999,270.16,3.34,1.25,523905,{"date":1992,"open":1993,"high":1986,"low":1994,"close":1995,"change":1446,"percent_change":228,"volume":1996,"transactions":9,"vwap":1995},"2025-11-26",267.67999,266.73001,266.82001,218606,{"date":1998,"open":934,"high":1999,"low":2000,"close":1077,"change":2001,"percent_change":1067,"volume":2002,"transactions":9,"vwap":1077},"2025-11-25",268.079987,262.72,4.21,362058,{"date":2004,"open":2005,"high":2006,"low":2005,"close":1675,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1675},"2025-11-24",259.51999,263.64001,6.01,2.33,1017670,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":1479,"volume":2017,"transactions":9,"vwap":2015},"2025-11-21",255.88,259.72,253.3,257.45001,1.83,2291640,{"date":2019,"open":830,"high":830,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-20",255.22,255.62,-7.19,-2.74,461853,{"date":2026,"open":2027,"high":2028,"low":1111,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-19",264.28,265.57001,262.81,-1.49,-0.56,478078,{"date":2034,"open":2035,"high":1160,"low":2036,"close":2037,"change":2038,"percent_change":712,"volume":2039,"transactions":9,"vwap":2037},"2025-11-18",264.079987,261.16,264.29999,-1.93,586937,{"date":2041,"open":2042,"high":2043,"low":1892,"close":2044,"change":2045,"percent_change":257,"volume":2046,"transactions":9,"vwap":2044},"2025-11-17",269.44,271.31,266.23001,-3.1,250050,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-14",266.26999,272.19,265.185,269.32999,-1.2,-0.44,2171627,{"date":2057,"open":2058,"high":1047,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-13",275.01001,269.995,270.53,-5.52,-2,2769120,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":1001,"percent_change":885,"volume":2069,"transactions":9,"vwap":2068},"2025-11-12",278.29999,274.51501,276.049988,217798,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":118,"percent_change":392,"volume":2076,"transactions":9,"vwap":2075},"2025-11-11",275.73999,277.92001,275.64999,277.39999,1248452,{"date":2078,"open":750,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-10",277.81,274.76001,277.14999,4.68,1.72,354209,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-07",269.41,272.56,267.089996,272.47,1.52,0.56,796441,{"date":2095,"open":1038,"high":2096,"low":2097,"close":1839,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1839},"2025-11-06",275.60001,269.67999,-5.49,-1.99,243020,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-05",276.28,277.57501,275.47,276.44,-0.58,-0.21,488759,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-11-04",279.32999,281.52499,276.64999,277.019989,-6.98,-2.46,272421,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":103,"percent_change":1622,"volume":2124,"transactions":9,"vwap":2123},"2025-11-03",286.64001,282.255,284,284657,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":433,"volume":2132,"transactions":9,"vwap":2130},"2025-10-31",283.92001,284.70999,281.98001,283.94,5.4,1128245,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-30",281.20001,283.16,278.42999,278.54001,-7.12,-2.49,767244,{"date":2143,"open":1000,"high":2144,"low":2145,"close":2146,"change":1089,"percent_change":108,"volume":2147,"transactions":9,"vwap":2146},"2025-10-29",286.76001,283.76001,285.66,688160,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":103,"percent_change":1622,"volume":2154,"transactions":9,"vwap":2153},"2025-10-28",286.81,287.78,285.67001,285.70001,493104,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":320,"volume":2162,"transactions":9,"vwap":2160},"2025-10-27",285.51001,286.23001,284.315,285.64001,3.68,709511,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1548,"percent_change":1248,"volume":2169,"transactions":9,"vwap":2168},"2025-10-24",282.42001,283.73001,281.76999,281.95999,191816,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":2175,"percent_change":443,"volume":2176,"transactions":9,"vwap":2174},"2025-10-23",278.48999,280.82001,280.23001,1.95,167726,{"date":2178,"open":2179,"high":2180,"low":783,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-22",281.66,281.88,278.28,-6.15,-2.16,588780,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1339,"percent_change":753,"volume":2191,"transactions":9,"vwap":2190},"2025-10-21",282.48001,284.72501,281.95001,284.42999,296269,{"date":2193,"open":749,"high":2194,"low":749,"close":2195,"change":2196,"percent_change":793,"volume":2197,"transactions":9,"vwap":2195},"2025-10-20",282.92001,282.54999,4.89,120084,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":196,"volume":2205,"transactions":9,"vwap":2203},"2025-10-17",275.66,278.089996,274.44199,277.66,0.79,227518,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":227,"volume":2213,"transactions":9,"vwap":2211},"2025-10-16",281.59,283.34,275.76001,276.87,-2.64,249534,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":186,"volume":2221,"transactions":9,"vwap":2219},"2025-10-15",280.67999,282.44,277.59,279.51001,0.87,484586,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":257,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-10-14",276.34,280.82999,273.79001,278.64001,-0.41,291909,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":319,"percent_change":1097,"volume":2236,"transactions":9,"vwap":2235},"2025-10-13",279.34,280.86499,277.53,279.79001,1126089,{"date":2238,"open":2239,"high":2240,"low":2241,"close":1023,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1023},"2025-10-10",284.38,286.20001,275.84,-8.3,-2.92,1351342,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1323,"volume":2252,"transactions":9,"vwap":2250},"2025-10-09",283.19,284.35999,281.26999,284.29999,0.95,653634,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-08",280.44,283.48999,280,283.35001,4.28,1.53,411862,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-07",282.17001,282.45999,276.85001,279.070007,-2.12,-0.75,586642,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-06",279.20999,282.37,277.26999,281.19,3.28,1.18,499677,{"date":2281,"open":2257,"high":2282,"low":2283,"close":2284,"change":2062,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-10-03",280.215,277.34,277.91,-0.71,966304,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":784,"volume":2294,"transactions":9,"vwap":2292},"2025-10-02",279.029999,279.95001,276.75,279.91,1.45,655251,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":885,"volume":2302,"transactions":9,"vwap":2300},"2025-10-01",277.32001,279,276.79999,278.45999,-1.38,369758,{"date":2304,"open":2305,"high":2305,"low":1021,"close":980,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":980},"2025-09-30",283.39999,-3.78,-1.33,690627,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":237,"volume":2316,"transactions":9,"vwap":2314},"2025-09-29",283.51001,285.32999,282.85001,283.62,2.18,289559,{"date":2318,"open":2135,"high":2319,"low":2320,"close":2321,"change":1050,"percent_change":196,"volume":2322,"transactions":9,"vwap":2321},"2025-09-26",282.16,279.53,281.44,241018,{"date":2324,"open":991,"high":2325,"low":2326,"close":2327,"change":742,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-09-25",281.94,277.82999,280.63,-0.55,273958,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2264,"change":1685,"percent_change":1516,"volume":2335,"transactions":9,"vwap":2264},"2025-09-24",284.20999,284.66,280.57001,209332,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":257,"volume":2342,"transactions":9,"vwap":2340},"2025-09-23",286.57999,282.85999,283.29999,-3.31,862006,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1422,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-09-22",286.38,287.29001,285.56,286.60999,-0.25,676907,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":48,"volume":2358,"transactions":9,"vwap":2356},"2025-09-19",287,287.81,286.029999,287.34,1.4,455331,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2092,"volume":2366,"transactions":9,"vwap":2364},"2025-09-18",285.47,286.84,285.31,285.94,1.58,343424,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2248,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2248},"2025-09-17",283.88,284.88,281.070007,1.32,0.47,424157,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":228,"volume":2382,"transactions":9,"vwap":2380},"2025-09-16",283.95001,284.040009,282.42169,283.040009,-0.92,252771,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2091,"volume":2390,"transactions":9,"vwap":2388},"2025-09-15",281.019989,284.45001,280.94,283.95999,4.26,349895,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-12",282.39001,279.63,279.70001,-3.73,-1.32,246956,{"date":2400,"open":2401,"high":2402,"low":2194,"close":2403,"change":2404,"percent_change":1775,"volume":2405,"transactions":9,"vwap":2403},"2025-09-11",283.78,284.5,283.42999,0.42,379026,{"date":2407,"open":461,"high":461,"low":2408,"close":2409,"change":217,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-09-10",282.47501,283.01001,-0.69,395288,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-09-09",282.32001,285.17001,282.049988,284.98999,3.03,1.07,393357,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2168,"change":2426,"percent_change":984,"volume":2427,"transactions":9,"vwap":2168},"2025-09-08",281.78,282.97,281.67999,1.3,498063,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":148,"percent_change":1859,"volume":2434,"transactions":9,"vwap":2433},"2025-09-05",281.64001,282.70999,278.67001,280.66,296848,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":1596,"volume":2442,"transactions":9,"vwap":2440},"2025-09-04",277.72,280.39999,276.28989,280.31,2.67,354404,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-03",276.10999,277.70999,275.42001,277.64001,3.8,1.39,286541,{"date":2453,"open":1935,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-09-02",274.049988,270.089996,273.84,-2.69,-0.97,348659,{"date":2461,"open":2218,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":1694,"volume":2466,"transactions":9,"vwap":2464},"2025-08-29",278.315,275.059998,276.53,-1.85,1542497,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":2472,"percent_change":659,"volume":2473,"transactions":9,"vwap":2471},"2025-08-28",274.16,279.25,278.38,4.36,282613,{"date":2475,"open":2476,"high":2477,"low":926,"close":2478,"change":454,"percent_change":143,"volume":2479,"transactions":9,"vwap":2478},"2025-08-27",273.32999,274.57001,274.019989,301251,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-26",272.34,273.29999,271.96011,272.97,0.27,0.1,152174,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":637,"percent_change":1154,"volume":2495,"transactions":9,"vwap":2494},"2025-08-25",272.78,273.98001,272.32999,272.70001,208052,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":205,"volume":2503,"transactions":9,"vwap":2501},"2025-08-22",268.17999,272.79001,267.89999,272.67001,4.81,244218,{"date":2505,"open":2506,"high":1986,"low":2507,"close":2508,"change":1298,"percent_change":595,"volume":2509,"transactions":9,"vwap":2508},"2025-08-21",267.82001,266.01001,267.85999,370919,{"date":2511,"open":2512,"high":2513,"low":2514,"close":948,"change":2053,"percent_change":2054,"volume":2515,"transactions":9,"vwap":948},"2025-08-20",268.63,268.87,264.45001,354095,{"date":2517,"open":1848,"high":1848,"low":1914,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-08-19",269.70001,-3.66,-1.34,317691,{"date":2523,"open":1811,"high":2524,"low":2525,"close":2526,"change":809,"percent_change":681,"volume":2527,"transactions":9,"vwap":2526},"2025-08-18",273.73001,270.79001,273.35999,254530,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1059,"percent_change":455,"volume":2534,"transactions":9,"vwap":2533},"2025-08-15",271.26001,273.20999,270.39001,272.14999,449123,{"date":2536,"open":2537,"high":831,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-08-14",270.45001,270.29999,271.16,-0.59,-0.22,140806,{"date":2544,"open":1850,"high":2545,"low":2546,"close":1876,"change":843,"percent_change":636,"volume":2547,"transactions":9,"vwap":1876},"2025-08-13",272.63,270.67999,318757,{"date":2549,"open":2550,"high":2551,"low":1682,"close":2552,"change":2553,"percent_change":903,"volume":2554,"transactions":9,"vwap":2552},"2025-08-12",269.32001,271.91,271.54001,2.98,364602,{"date":2556,"open":2557,"high":2558,"low":2559,"close":1698,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":1698},"2025-08-11",270.25,271.25,268.070007,-2.22,-0.82,217043,{"date":2564,"open":1785,"high":2565,"low":2566,"close":1819,"change":2567,"percent_change":1114,"volume":2568,"transactions":9,"vwap":1819},"2025-08-08",272.47989,269.69,-0.89,198861,{"date":2570,"open":2571,"high":2572,"low":1914,"close":808,"change":2573,"percent_change":1747,"volume":2574,"transactions":9,"vwap":808},"2025-08-07",275.92001,277.089996,-2.4,916829,{"date":2576,"open":2577,"high":2578,"low":2052,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-06",269.39001,274.070007,7.19,2.69,923995,{"date":2583,"open":1884,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-05",271.17999,266.60999,266.88,-2.77,-1.03,1411408,{"date":2591,"open":2592,"high":2097,"low":2592,"close":1865,"change":1724,"percent_change":2593,"volume":2594,"transactions":9,"vwap":1865},"2025-08-04",266.67999,1.86,606925,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":1663,"volume":2601,"transactions":9,"vwap":2599},"2025-08-01",268.14999,263.60999,264.73001,-9.1,1422010,{"date":2603,"open":2604,"high":2073,"low":2531,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-07-31",277.44,273.82999,3.04,1.12,362806,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2525,"change":2614,"percent_change":118,"volume":2615,"transactions":9,"vwap":2525},"2025-07-30",270.5,272.059998,269.56,0.68,182894,{"date":2617,"open":2618,"high":2619,"low":833,"close":2620,"change":2212,"percent_change":2458,"volume":2621,"transactions":9,"vwap":2620},"2025-07-29",272.57999,273.12711,270.10999,400447,{"date":2623,"open":2624,"high":2625,"low":2626,"close":1928,"change":1323,"percent_change":1859,"volume":2627,"transactions":9,"vwap":1928},"2025-07-28",273.14001,273.62,271.62,210042,{"date":2629,"open":2552,"high":2483,"low":2630,"close":2631,"change":2632,"percent_change":1248,"volume":2633,"transactions":9,"vwap":2631},"2025-07-25",271.20001,272.41,1.68,109803,{"date":2635,"open":2636,"high":2637,"low":2557,"close":2638,"change":2614,"percent_change":118,"volume":2639,"transactions":9,"vwap":2638},"2025-07-24",271.57999,272.13,270.73001,123977,{"date":2641,"open":2642,"high":2532,"low":2643,"close":2644,"change":41,"percent_change":455,"volume":2645,"transactions":9,"vwap":2644},"2025-07-23",269.79001,268.59,270.049988,297705,{"date":2647,"open":2648,"high":1818,"low":2649,"close":1765,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":1765},"2025-07-22",270.51001,267.38,-1.23,-0.46,141414,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-07-21",268.62,271.20999,268.54001,270.28,1.74,0.65,215556,{"date":2663,"open":2664,"high":2657,"low":2665,"close":2657,"change":48,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2657},"2025-07-18",268.45999,266.26001,0.18,401331,{"date":2669,"open":1085,"high":2670,"low":1085,"close":2671,"change":1879,"percent_change":62,"volume":2672,"transactions":9,"vwap":2671},"2025-07-17",268.20999,268.049988,379067,{"date":2674,"open":2044,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":392,"volume":2679,"transactions":9,"vwap":2677},"2025-07-16",266.42001,263.53009,265.64999,0.23,254897,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2684,"change":584,"percent_change":774,"volume":2685,"transactions":9,"vwap":2684},"2025-07-15",267.20001,267.5,265.42001,559749,{"date":2687,"open":2035,"high":1129,"low":2035,"close":832,"change":2688,"percent_change":1630,"volume":2689,"transactions":9,"vwap":832},"2025-07-14",2.72,223765,{"date":2691,"open":2692,"high":1085,"low":2693,"close":2694,"change":2695,"percent_change":1422,"volume":2696,"transactions":9,"vwap":2694},"2025-07-11",265.60999,264,264.059998,-1.94,571429,{"date":2698,"open":797,"high":797,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-07-10",264.92999,266,-3.51,-1.3,351744,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":185,"volume":2711,"transactions":9,"vwap":2709},"2025-07-09",268.45001,269.81,267.82501,269.51001,2.34,179444,{"date":2713,"open":2714,"high":2714,"low":2715,"close":2716,"change":1613,"percent_change":1829,"volume":2717,"transactions":9,"vwap":2716},"2025-07-08",269.51999,266.19,267.17001,259626,{"date":2719,"open":1682,"high":2613,"low":1152,"close":2720,"change":2678,"percent_change":392,"volume":2721,"transactions":9,"vwap":2720},"2025-07-07",269.25,138113,{"date":2723,"open":2724,"high":1093,"low":2725,"close":2726,"change":860,"percent_change":2278,"volume":2727,"transactions":9,"vwap":2726},"2025-07-03",267.64999,267.64001,269.019989,698373,{"date":2729,"open":1165,"high":2730,"low":2731,"close":2732,"change":1622,"percent_change":1154,"volume":2733,"transactions":9,"vwap":2732},"2025-07-02",266.155,264.17999,265.89001,189240,{"date":2735,"open":2736,"high":1151,"low":1172,"close":2737,"change":276,"percent_change":884,"volume":2738,"transactions":9,"vwap":2737},"2025-07-01",268.48999,265.87,325486,{"date":2740,"open":2613,"high":1884,"low":2741,"close":2052,"change":2742,"percent_change":128,"volume":2743,"transactions":9,"vwap":2052},"2025-06-30",268.28009,2.08,112548,{"date":2745,"open":2746,"high":1993,"low":850,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-06-27",265.28,267.25,2.88,1.09,228386,{"date":2752,"open":2753,"high":2754,"low":2755,"close":934,"change":2756,"percent_change":1709,"volume":2757,"transactions":9,"vwap":934},"2025-06-26",261.41,264.64001,260.35001,4.03,229342,{"date":2759,"open":2760,"high":1112,"low":2761,"close":2762,"change":1422,"percent_change":1980,"volume":2763,"transactions":9,"vwap":2762},"2025-06-25",262.19,259.875,260.34,251548,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":1105,"volume":2771,"transactions":9,"vwap":2769},"2025-06-24",259.51001,261.73999,259.040009,261.070007,4.48,288454,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":1579,"volume":2779,"transactions":9,"vwap":2777},"2025-06-23",254.070007,256.67999,251.71001,256.59,2.96,166607,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":1843,"volume":2787,"transactions":9,"vwap":2785},"2025-06-20",257.28,258.10001,253.27,253.63,-2.11,115273,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":801,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-06-18",256.79999,257.97,255.67,255.74001,-0.29,226300,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":1422,"volume":2803,"transactions":9,"vwap":2801},"2025-06-17",257,258.63,256.19,256.48001,-1.88,141511,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2807,"change":2389,"percent_change":2632,"volume":2809,"transactions":9,"vwap":2807},"2025-06-16",256.22,258.35999,256.20499,112875,{"date":2811,"open":2812,"high":2798,"low":2813,"close":856,"change":2814,"percent_change":742,"volume":2815,"transactions":9,"vwap":856},"2025-06-13",254.48,253.47,-3.97,190420,{"date":2817,"open":1173,"high":2818,"low":2819,"close":2820,"change":1422,"percent_change":1980,"volume":2821,"transactions":9,"vwap":2820},"2025-06-12",259.70999,257.54001,258.070007,202556,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":309,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-06-11",260,260.56,258.075012,258.79999,-0.37,148986,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1694,"percent_change":2349,"volume":2836,"transactions":9,"vwap":2835},"2025-06-10",261.019989,261.45999,257.73001,259.76001,199316,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-06-09",261.42999,261.69989,259.76999,260.42001,-0.39,-0.15,139221,{"date":2847,"open":2848,"high":2753,"low":2849,"close":1658,"change":2850,"percent_change":1871,"volume":2851,"transactions":9,"vwap":1658},"2025-06-06",260.42999,259.35001,3.19,266967,{"date":2853,"open":690,"high":2854,"low":2855,"close":2856,"change":195,"percent_change":138,"volume":2857,"transactions":9,"vwap":2856},"2025-06-05",260.089996,256.76999,257.62,447208,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2790,"change":2863,"percent_change":41,"volume":2864,"transactions":9,"vwap":2790},"2025-06-04",254.91,257.17999,254.60001,2.55,284420,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":984,"volume":2872,"transactions":9,"vwap":2870},"2025-06-03",253.16,254.99001,251.91,254.25,1.16,339963,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":670,"percent_change":1797,"volume":2879,"transactions":9,"vwap":2878},"2025-06-02",249.59,253.265,248.73,253.089996,383010,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":1026,"percent_change":2660,"volume":2886,"transactions":9,"vwap":2885},"2025-05-30",249.13,251.63,246.78999,251.2,452289,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":584,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-05-29",252.66,252.86,247.87,249.57001,-0.54,170010,{"date":2896,"open":2897,"high":1650,"low":2898,"close":2899,"change":2900,"percent_change":228,"volume":2901,"transactions":9,"vwap":2899},"2025-05-28",251.73,250.67999,250.92999,-0.81,420226,{"date":2903,"open":47,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-05-27",252.235,249.125,251.74001,4.19,1.69,527177,{"date":2911,"open":1458,"high":1627,"low":2912,"close":2913,"change":2914,"percent_change":1470,"volume":2915,"transactions":9,"vwap":2913},"2025-05-23",245.97,247.55,-3.72,745719,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":433,"percent_change":128,"volume":2922,"transactions":9,"vwap":2921},"2025-05-22",249.89,252.7699,249.60001,251.27,233226,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-05-21",249.22,253.33,248.50999,249.33,-2.3,-0.91,317258,{"date":2933,"open":2934,"high":2935,"low":47,"close":2883,"change":2936,"percent_change":920,"volume":2937,"transactions":9,"vwap":2883},"2025-05-20",251.85001,251.99001,-1.59,389426,{"date":2939,"open":2940,"high":2941,"low":2940,"close":2942,"change":1234,"percent_change":1089,"volume":2943,"transactions":9,"vwap":2942},"2025-05-19",249.69,253.42,253.22,355611,{"date":2945,"open":2946,"high":2785,"low":2947,"close":1271,"change":793,"percent_change":443,"volume":2948,"transactions":9,"vwap":1271},"2025-05-16",252.92,251.61,938497,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2285,"percent_change":1980,"volume":2955,"transactions":9,"vwap":2954},"2025-05-15",251.020004,253.080002,250.044998,251.55,587508,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2365,"percent_change":206,"volume":2962,"transactions":9,"vwap":2961},"2025-05-14",251.42999,253.095001,250.89,252.25999,629371,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2898,"change":2968,"percent_change":1026,"volume":2969,"transactions":9,"vwap":2898},"2025-05-13",247.45,252.175,247.28999,4.01,361331,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2968,"volume":2977,"transactions":9,"vwap":2975},"2025-05-12",246.23,246.81,243.52,246.67,9.5,453101,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":2984,"percent_change":1298,"volume":2985,"transactions":9,"vwap":2983},"2025-05-09",239.82001,240.039993,235.97,237.17,-1.53,754676,{"date":2987,"open":2988,"high":2989,"low":2990,"close":1381,"change":2991,"percent_change":861,"volume":2992,"transactions":9,"vwap":1381},"2025-05-08",238.41,240.74001,236.89,2.9,900512,{"date":2994,"open":2995,"high":2996,"low":1601,"close":2997,"change":1694,"percent_change":1980,"volume":2998,"transactions":9,"vwap":2997},"2025-05-07",236.33,237.78999,235.8,983736,{"date":3000,"open":1544,"high":3001,"low":3002,"close":3003,"change":2802,"percent_change":487,"volume":3004,"transactions":9,"vwap":3003},"2025-05-06",238.47,234.825,236.46001,278793,{"date":3006,"open":3007,"high":3008,"low":3009,"close":1336,"change":1199,"percent_change":2108,"volume":1176,"transactions":9,"vwap":1336},"2025-05-05",236.17999,239.77,236.089996,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":1708,"percent_change":2659,"volume":3016,"transactions":9,"vwap":3015},"2025-05-02",236.83,240.11,236.185,238.84,338255,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":2260,"volume":3024,"transactions":9,"vwap":3022},"2025-05-01",235.81,237.34,233.825,234.75999,3.54,422395,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":392,"percent_change":1153,"volume":3031,"transactions":9,"vwap":3030},"2025-04-30",226.85001,231.73,224.645,231.22,772281,{"date":3033,"open":3034,"high":3035,"low":3034,"close":3036,"change":2315,"percent_change":2251,"volume":3037,"transactions":9,"vwap":3036},"2025-04-29",227.96001,231.645,231.13,234876,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":595,"percent_change":1924,"volume":3044,"transactions":9,"vwap":3043},"2025-04-28",229.58,230.84,226.605,228.95,272687,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":1989,"volume":3052,"transactions":9,"vwap":3050},"2025-04-25",227.48,229.39999,226.82001,229.19,2.82,416582,{"date":3054,"open":3055,"high":3056,"low":3055,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-04-24",219.55,226.735,226.37,7.83,3.58,192700,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-04-23",219.72,223.32001,217.73,218.53999,5.81,2.73,285749,{"date":176,"open":3071,"high":3072,"low":172,"close":3073,"change":3074,"percent_change":1399,"volume":3075,"transactions":9,"vwap":3073},208.77,214.39,212.73,3.96,200354]