[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MORN":3,"homepage-market-summary":27,"stock-historical-MORN":169},{"ticker":4,"date":5,"profile":6,"quote":11},"MORN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Morningstar, Inc.","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},191.21,193.92,194.795,189.73,190.04,1.17,0.62,186347.008607,8520,191.8596,365,18.51,128755.39648808261,49.8,5387,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":22,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":179},1,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},316.70999,141.49001,409610,149507620.881301,-28.09,"2025-04-21",[180,181,190,201,212,223,234,245,256,267,278,288,298,307,318,329,340,351,362,373,384,394,405,416,426,437,448,458,469,478,489,500,511,522,533,543,551,562,572,583,594,605,616,627,638,648,659,670,681,692,703,714,725,736,745,754,762,771,779,787,795,803,811,819,828,837,845,853,862,870,879,886,894,902,911,919,928,937,946,955,964,972,981,990,998,1007,1016,1025,1033,1042,1050,1059,1067,1075,1084,1092,1100,1109,1118,1127,1134,1142,1150,1157,1165,1174,1181,1189,1198,1206,1213,1220,1229,1238,1246,1254,1261,1268,1275,1284,1292,1298,1307,1315,1323,1332,1340,1348,1357,1365,1373,1381,1390,1399,1407,1415,1424,1433,1440,1447,1456,1464,1473,1482,1490,1499,1508,1516,1524,1532,1540,1548,1556,1565,1573,1582,1590,1596,1603,1612,1620,1629,1637,1644,1652,1659,1666,1675,1683,1689,1698,1705,1713,1722,1730,1738,1746,1755,1762,1770,1779,1786,1793,1802,1811,1820,1828,1835,1844,1852,1860,1868,1876,1883,1890,1898,1907,1916,1924,1931,1938,1946,1953,1960,1968,1974,1982,1989,1997,2004,2012,2021,2028,2037,2046,2053,2061,2067,2074,2082,2089,2096,2102,2110,2118,2126,2133,2141,2149,2156,2164,2172,2180,2188,2193,2200,2206,2213,2221,2228,2235,2242,2250,2257,2265,2273,2282,2289,2297,2304,2312,2319,2326,2334,2342,2349,2356,2362,2369,2376,2383,2392,2400,2409,2418,2424,2432,2441,2449,2456,2462,2469,2478,2486,2494,2501,2509,2517,2526,2533,2541,2549,2555,2562,2569,2577,2585,2593,2602,2610,2618,2627,2635,2643,2651,2660,2667,2676,2684,2692,2699,2707,2715,2724,2730,2737,2745,2754,2762,2771,2780,2788,2796,2804,2812,2818,2824,2830,2837,2845,2852,2861,2869,2877,2883,2889,2896,2904,2913,2919,2928,2936,2944,2953,2959,2966,2973,2980,2988,2996,3004,3011,3018,3025,3033,3040,3047,3055,3064,3071,3079,3086,3095,3103,3110,3119,3127,3134,3142,3148,3155,3162,3171,3179,3188],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":183,"high":184,"low":183,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",185.01,190.93,3.69,1.98,242289.767592,10526,189.4534,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",191.27,191.62,184.74,186.35,-5.21,-2.72,291129.901859,11497,186.693,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",193.9,194.0361,191.24,191.56,-4.42,-2.26,215222.551936,10252,192.4713,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",195.74,198.94,194.415,195.98,-0.43,-0.22,299780.511394,9247,196.9576,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",202.26,203.38,195.2,196.41,-3.91,-1.95,257477.769162,10447,196.7998,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",194.52,202.305,194.29,200.32,5.09,2.61,342949.919086,9886,200.4737,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",202.98,203.8,194.88,195.23,-6.24,-3.1,308043.805991,10517,196.7221,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",205.04,207.72,201.19,201.47,-2.36,-1.16,230596.653159,11170,202.0922,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",202.11,204,198.895,203.83,0.98,0.48,840508.900323,9690,203.6082,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":154,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",201.98,204.36,199.5,202.85,0.09,234729.717358,12705,202.7298,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",199.26,204.02,202.67,0.94,0.47,251378.38225,11690,202.2013,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":284,"percent_change":50,"volume":304,"transactions":305,"vwap":306},"2026-09-15",198.1,204.32,197.295,201.73,308684.133824,11172,201.9437,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",194.015,202.075,193.41,201.64,10.62,5.56,326462.280371,14546,200.1182,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",192.715,193.39,188.36,191.02,-2.13,-1.1,247351.187382,12624,190.5157,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",198.34,199.53,192.35,193.15,-4.935,-2.49,276424.849208,12840,194.3626,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",200.48,201.205,194.01,198.085,-2.445,-1.22,273300.939494,13012,197.8071,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",207.8,209.395,200.05,200.53,-8.87,-4.24,350452.494883,14596,201.4769,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",211.22,212.165,206.3,209.4,-6.36,-2.95,269214.227726,12954,209.3789,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",211.39,217.965,209.93,215.76,5.96,2.84,249679.866613,10094,214.8805,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":113,"volume":391,"transactions":392,"vwap":393},"2026-09-02",208.54,212.74,204.16,209.8,-0.06,242789.733046,12218,209.4853,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",217.57,219.44,209.44,209.86,-9.08,-4.15,330255.020838,13938,213.3213,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",217.32,221.055,215.61,218.94,1.29,0.59,346242.788517,11718,218.3697,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":263,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",218.49,220.4375,216.24,217.65,-0.53,340088.53981,10434,218.0615,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",212.56,220.17,211.17,218.81,6.37,3,365896.894018,10124,216.9355,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",212.9,215.92,211.41,212.44,-2.57,-1.2,171407.686194,6634,212.5091,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":336,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",215.97,218.48,212.845,215.01,-1.14,212065.995656,8786,215.2541,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",216.45,221.2,215.71,217.5,1.53,0.71,262785.629277,8979,217.8616,{"date":470,"open":471,"high":472,"low":473,"close":450,"change":474,"percent_change":91,"volume":475,"transactions":476,"vwap":477},"2026-08-21",216.95,218.32,214.52,-1.52,201916.31986,9707,216.0427,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",213.98,218.1279,211.66,217.49,3.84,1.8,287470.347538,10466,215.417,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",208,217.82,207.69,213.65,4.92,2.36,357078.631853,12724,214.6682,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",210,212.51,207.865,208.73,1.99,0.96,304761.611477,13540,210.3548,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",205.03,208.495,203.41,206.74,-0.67,-0.32,275488.950153,11421,206.7355,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",207.24,209.78,203.26,207.41,0.52,0.25,467961.421296,14814,207.2712,{"date":534,"open":535,"high":527,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",197.51,196.115,206.89,9.38,4.75,275517.163445,9229,203.1495,{"date":544,"open":205,"high":545,"low":546,"close":535,"change":547,"percent_change":77,"volume":548,"transactions":549,"vwap":550},"2026-08-12",197.945,190.08,2.13,210474.871175,7563,195.7238,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-11",200.11,202.1875,194.16,195.38,-5.65,-2.81,344013.900844,10539,197.3263,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":154,"volume":569,"transactions":570,"vwap":571},"2026-08-10",199.36,204.97,198.41,201.03,0.37,425108.555005,10190,201.8405,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",196.86,201.97,195.96,200.66,4.09,2.08,184662.839856,8716,200.1503,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",198.05,198.555,194.67,196.57,-2.755,-1.38,306613.768068,9318,197.2341,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",203.56,204.07,196.96,199.325,-0.925,-0.46,243188.880374,8728,199.4526,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",195,201.52,194.99,200.25,1.32,0.66,313054.064621,10399,199.9986,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",197.28,201,195.5125,198.93,6.36,3.3,339501.619668,11473,199.1169,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",189.43,194,184.4,192.57,-0.55,-0.28,325407.664129,11309,192.2341,{"date":639,"open":640,"high":301,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",198.52,188.8,193.12,-5.54,-2.79,830482.840193,21323,194.1266,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",193.73,201.68,193.3407,198.66,4.54,2.34,1035194.256397,20119,198.5007,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",184.98,195.82,184.765,194.12,11.69,6.41,570485.318778,15735,193.4729,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",176.13,185.11,175.65,182.43,9.82,5.69,365978.252486,11648,182.4385,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",168.97,173.1,167.5,172.61,5.04,3.01,421249.093434,10980,172.0263,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",168.19,168.21,164.42,167.57,0.74,0.44,372878.665324,12662,167.2309,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",167.88,169.12,165,166.83,1.13,0.68,283403.427974,9095,166.7378,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",166.66,168.04,163.33,165.7,-6.06,-3.53,479697.591404,11114,165.5444,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",170.39,173.14,167.97,171.76,-0.72,-0.42,228273.670375,8847,171.4408,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-17",173.36,178.53999,169.98,172.48,-1.42,-0.82,294100,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-16",172.050003,176.7,166.31,173.89999,4.65,2.75,249800,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":731,"volume":761,"transactions":9,"vwap":759},"2026-07-15",170.49001,175.19,168.39,169.25,-1.23,301700,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",170.67,171.89999,166.75999,170.48,-3.07,-1.77,318300,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-13",168.020004,174.99001,173.55,8.37,5.07,353500,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":219,"volume":786,"transactions":9,"vwap":784},"2026-07-10",167.82001,169.97,163.53999,165.17999,-0.37,296000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":528,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-09",162.64999,165.84,159.28,165.55,0.32,449700,{"date":796,"open":797,"high":798,"low":707,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",170,170.029999,165.029999,-5.93,-3.47,719700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":752,"volume":810,"transactions":9,"vwap":808},"2026-07-07",170.17,173.12,168.33,170.96001,4.58,401800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":699,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-06",164.73,168.75,161.39,166.38,0.27,369600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",164.60001,169.85001,164.35001,165.94,3.97,2.45,475200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",158.16,163.98,154.97,161.97,5.95,3.81,484200,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":103,"volume":844,"transactions":9,"vwap":842},"2026-06-30",155.61,157,153.73,156.020004,0.17,311900,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-29",157.78999,153.17999,155.85001,1.2,0.78,452700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",143.97,155.32001,143.94,154.64999,12.81,9.03,1155500,{"date":863,"open":864,"high":865,"low":174,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",151.58,154.49001,141.84,-11.39,-7.43,536200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-24",156.21001,158.50999,153.10001,153.23,-2.98,-1.91,366400,{"date":880,"open":881,"high":881,"low":882,"close":872,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":872},"2026-06-23",162.14999,155.16,2.8,1.83,598200,{"date":887,"open":888,"high":858,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-22",151.67,150.34,153.41,-0.27,-0.18,497200,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-18",163.17,153.38,153.67999,-10.62,-6.46,812700,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-17",170.059998,172.42999,163.50999,164.3,-8.35,-4.84,347600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":634,"volume":918,"transactions":9,"vwap":916},"2026-06-16",174.7,176.88,171.5,172.64999,-0.48,283500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-15",173.78,178.24001,172.25,173.13,-2.09,-1.19,290100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-12",177.39,177.86,171.78999,175.22,-1.93,-1.09,504100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-11",184.8,186.080002,176.92,177.14999,-8.91,-4.79,395200,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",184,186.78999,182,186.059998,1.4,0.76,526300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-09",181.38,186.58,180.029999,184.66,3.15,1.74,349600,{"date":965,"open":966,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",184.58,185.81,181.50999,-4.25,-2.29,505000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",185.87,187.25,183.85001,185.75999,1.85,1.01,428700,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-04",184.67999,189.99001,182.89,183.91,3.18,1.76,532900,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-03",184.64999,173.91,180.73,-4.65,-2.51,502200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-02",192.56,192.89999,183.67,185.38,-10.44,-5.33,472700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-01",184.59,196.92,183.58,195.82001,13.8,7.58,635700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-29",180,184.24001,177.17999,182.020004,1.91,1.06,503500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":123,"volume":1032,"transactions":9,"vwap":1030},"2026-05-28",176.8,183.17,174.14999,180.11,3.44,390600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-27",177.74001,180.2,175.080002,176.67,-1.07,-0.6,302900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1035,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1035},"2026-05-26",177.75,179.8,175.64,-1.9,-1.06,380000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-22",173.64,180.16,173.39,179.64,6.27,3.62,631200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":274,"volume":1066,"transactions":9,"vwap":1064},"2026-05-21",171,175,169.11,173.37,0.82,436200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":698,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-20",168.87,173.46001,166.41,172.55,0.43,449000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-19",179.22,182.73,171.58,171.81,-5.26,-2.97,739400,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-18",170.039993,177.92999,177.070007,7.03,4.13,451400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1086,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1086},"2026-05-15",168.2,171.47,166.8,3.99,2.4,559100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-14",167.55,169.95,164.72,166.050003,-0.17,-0.1,520200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-13",173.17999,174.71001,160.78999,166.22,-9.6,-5.46,672500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-12",176.64,178.66,175.48,175.82001,-0.4,-0.23,332300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":917,"percent_change":891,"volume":1133,"transactions":9,"vwap":1132},"2026-05-11",175.12,176.94,173.92999,176.22,507500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":748,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":748},"2026-05-08",176.61,178.89999,172.020004,-1.21,-0.68,522900,{"date":1143,"open":1144,"high":1145,"low":716,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-07",168.50999,180.17999,177.91,10.25,6.11,647400,{"date":1151,"open":707,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":612,"volume":1156,"transactions":9,"vwap":1154},"2026-05-06",169.13,164.0099945,167.66,1.1,694200,{"date":1158,"open":1096,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-05",170.53,161.17999,166.56,-1.11,-0.66,979100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-04",168.22,172.56,165.71001,167.67,-1.36,-0.8,489800,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":793,"percent_change":35,"volume":1180,"transactions":9,"vwap":1179},"2026-05-01",172.95,174.96001,168,169.029999,762900,{"date":1182,"open":921,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-30",180.75,165.81,168.71001,-18.89,-10.07,1013200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-29",183.60001,189.28,180.059998,187.60001,3.87,2.11,753100,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-28",179.39,185.12,183.73,5.97,3.36,423000,{"date":1207,"open":1208,"high":1209,"low":757,"close":1210,"change":1211,"percent_change":1212,"volume":1041,"transactions":9,"vwap":1210},"2026-04-27",176.27,178.23,177.75999,1.49,0.85,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1208,"change":1171,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1208},"2026-04-24",176.89999,179.73,175.21001,-0.77,402500,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-23",184.10001,186.86,173.24001,177.63,-8.53,-4.58,505800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-22",188.77,191.88,184.56,186.16,-1.73,-0.92,453700,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-21",186.7,192.78999,187.89,1.43,0.77,485400,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-20",183.57001,187.83,186.46001,2.18,1.18,348800,{"date":1255,"open":1256,"high":1257,"low":1018,"close":1258,"change":1259,"percent_change":579,"volume":1260,"transactions":9,"vwap":1258},"2026-04-17",181.23,184.57001,184.28,3.76,336100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":98,"percent_change":412,"volume":1267,"transactions":9,"vwap":1266},"2026-04-16",181.28999,183.059998,179.53,180.52,645500,{"date":1269,"open":750,"high":1270,"low":750,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-15",181.67,179.47,7.26,4.22,789400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-14",176.75999,179.13,169.94,172.21001,-4.21,-2.39,421000,{"date":1285,"open":1286,"high":1287,"low":1154,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-13",167.78,176.60001,176.42,8.45,5.03,423300,{"date":1293,"open":1294,"high":1294,"low":719,"close":729,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":729},"2026-04-10",169.7,-2.77,-1.62,424000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-09",171.050003,171.21001,166.67,170.74001,-2.04,-1.18,542600,{"date":1308,"open":1309,"high":1310,"low":727,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-08",177.50999,178.91,172.78,-3.85,-2.18,537900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":113,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-07",177.0099945,178.39999,174.77,176.63,-0.02,375100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-06",172.91,177.33,172.14999,176.66,3.75,2.17,380900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1325,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1325},"2026-04-02",167.27,174.47,166.14999,3.21,1.89,479800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1294,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1294},"2026-04-01",167.89999,172.74001,163.49001,0.65,0.38,504000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-31",166.72,170.88,164.85001,169.050003,4.38,2.66,558800,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-30",156.81,164.92,164.67,7.86,5.01,613000,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1359,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1359},"2026-03-27",158.31,159.74001,156.37,-3.87,-2.41,565200,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-26",158.66,164.089996,160.67999,1.71,1.08,597100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-25",166.33,167.0099945,157.72,158.97,-5.43,-3.3,540300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-24",172.47,175.050003,164.12,164.39999,-9.59,-5.51,480100,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-23",180.0099945,172.89,173.99001,-5.08,-2.84,463200,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-20",184.86,178.48,179.070007,-5.8,-3.14,721900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-19",182.35001,185.83,181.85001,184.87,1.63,0.89,387300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-18",182.88,184.44,180.53,183.24001,-0.63,-0.34,403900,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":612,"volume":1439,"transactions":9,"vwap":1437},"2026-03-17",183.25,187.44,183.87,1.21,347700,{"date":1441,"open":1435,"high":1442,"low":1443,"close":1444,"change":633,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-16",184.059998,181.67999,182.66,-0.3,389300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-13",183.10001,184.23,181.57001,183.21001,2.25,1.24,350100,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-12",178.50999,183.94,180.96001,1.51,0.84,509300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-11",185.39,187.59,178.77,179.45,-4.89,-2.65,586600,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-10",190,191.020004,181.99001,184.34,-6.68,-3.5,468800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1476,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1476},"2026-03-09",187.89999,192.73,184.22,0.87,0.46,575700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-06",188.59,190.89999,185.49001,190.14999,0.29,0.15,517200,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-05",188.31,192.49001,187.50999,189.86,2.98,1.59,552300,{"date":1509,"open":1510,"high":1511,"low":1266,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-04",181.35001,187.37,186.88,4.57,2.51,528500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-03-03",178.81,183.56,177.73,182.31,0,537100,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1521,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1521},"2026-03-02",179.66,183.080002,179.28999,-0.83,-0.45,627800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1488,"volume":1539,"transactions":9,"vwap":1537},"2026-02-27",181.98,183.45,178.35001,183.14,0.83,657200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1521,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1521},"2026-02-26",174.67999,183.42999,172.92,9.9,5.74,879200,{"date":1549,"open":1550,"high":1111,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-25",163.21001,161.66,172.41,9.47,5.81,933800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-24",156.60001,163.39,156.42,162.94,6.04,3.85,622100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1296,"volume":1572,"transactions":9,"vwap":1570},"2026-02-23",158.0099945,160.63,153.78999,156.89999,-2.58,673900,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-20",161.94,163.92999,159.39,159.48,-2.37,-1.46,529300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":633,"volume":1589,"transactions":9,"vwap":1587},"2026-02-19",162.88,164.10001,159.5,161.85001,-0.9,580000,{"date":1591,"open":1592,"high":718,"low":1570,"close":1593,"change":1594,"percent_change":883,"volume":1595,"transactions":9,"vwap":1593},"2026-02-18",158.77,162.75,4.44,620400,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1367,"change":1601,"percent_change":1039,"volume":1602,"transactions":9,"vwap":1367},"2026-02-17",161.75999,164.53999,155.8,-1.72,993400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-13",158.42,161.46001,153.5,160.029999,6.02,3.91,1123800,{"date":1613,"open":1614,"high":840,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-12",155.050003,149.080002,154.0099945,-1.34,-0.86,1404300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-11",160.45,161,153.53,155.35001,-6.13,-3.8,836200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1171,"volume":1636,"transactions":9,"vwap":1634},"2026-02-10",153.8,163.84,150,161.48,-2.22,1121600,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":769,"percent_change":1039,"volume":1643,"transactions":9,"vwap":1642},"2026-02-09",166.46001,167,161.87,163.7,918400,{"date":1645,"open":805,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-06",173.31,164.62,165.47,-3.79,-2.24,843300,{"date":1653,"open":1654,"high":1655,"low":1144,"close":1656,"change":1657,"percent_change":251,"volume":1658,"transactions":9,"vwap":1656},"2026-02-05",183.5,188.53999,169.25999,-11.26,1135200,{"date":1660,"open":1055,"high":1661,"low":1662,"close":1266,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1266},"2026-02-04",182.67999,173.77,0.13,0.07,682000,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-03",195.25,195.39,179.14999,180.39,-17.9,-9.03,945200,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1627,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-02-02",201.92999,207.080002,197.89999,198.28999,-1.88,537800,{"date":1684,"open":1685,"high":247,"low":1686,"close":1687,"change":1212,"percent_change":168,"volume":1688,"transactions":9,"vwap":1687},"2026-01-30",200.57001,199.37,202.089996,246000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-29",204.23,204.60001,197.34,201.24001,-3.36,-1.64,358600,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1692,"change":1703,"percent_change":710,"volume":1704,"transactions":9,"vwap":1692},"2026-01-28",203.60001,206.55,201.48,1.38,328100,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1627,"volume":1712,"transactions":9,"vwap":1710},"2026-01-27",210.67,211.75,199.97,203.22,-8.02,376800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-26",211.57001,213.070007,208.88,211.24001,0.34,0.16,221000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":252,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-23",214,214.74001,209.53999,210.89999,-1.45,268000,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1724,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1724},"2026-01-22",211.58,214.67,209.050003,4.07,1.94,359700,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-21",207.55,213.61,209.92999,2.99,1.44,368400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-20",212.74001,214.98,206.24001,206.94,-6.97,-3.26,222500,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1235,"percent_change":1172,"volume":1761,"transactions":9,"vwap":1760},"2026-01-16",214.89,216.35001,212.71001,213.91,239000,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-15",220.35001,214.13,215.64,-4.36,-1.98,349500,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-14",216.67,221.22,213.89,220,4.03,1.87,1008100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":450,"change":1784,"percent_change":263,"volume":1785,"transactions":9,"vwap":450},"2026-01-13",217.81,220.25,209.029999,-2.54,881600,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":851,"volume":1792,"transactions":9,"vwap":1790},"2026-01-12",215.35001,219.75999,218.50999,1.69,281900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-09",213.64999,218.27,208.46001,216.82001,4.46,2.1,434800,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-08",212.67,217.039993,211.95,212.36,-1.4,-0.65,513700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-07",215.75,218.63,212.21001,213.75999,-1.87,-0.87,294000,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":953,"volume":1827,"transactions":9,"vwap":1825},"2026-01-06",213.86,216.25999,212.53,215.63,1.62,248300,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":1378,"volume":1834,"transactions":9,"vwap":1832},"2026-01-05",209.62,217.78999,214.0099945,3.59,365400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2026-01-02",216.11,218.7,209.41,210.42,-6.89,-3.17,415500,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":518,"volume":1851,"transactions":9,"vwap":1849},"2025-12-31",217.22,219.5,216.0099945,217.31,-0.69,349400,{"date":1853,"open":1854,"high":1775,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-30",218.14999,216.92999,218,-1.03,-0.47,255600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":113,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-29",219.47,220.3,216.74001,219.029999,-0.01,253100,{"date":1869,"open":463,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-26",219.21001,216.19,219.059998,0.86,0.39,281200,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1212,"percent_change":1874,"volume":1882,"transactions":9,"vwap":1881},"2025-12-24",217.42999,219.080002,216.2,218.2,161400,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":412,"percent_change":817,"volume":1889,"transactions":9,"vwap":1888},"2025-12-23",216.75999,217.67,214.39,217.35001,401300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1885,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1885},"2025-12-22",215.25,218.53,214.039993,1.35,0.63,269200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-19",208.36,215.58,208.22,215.41,6.48,3.1,1179000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-18",214.31,215.99001,208.27,208.92999,-4.96,-2.32,373200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1774,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1774},"2025-12-17",209.39999,215.089996,208.42999,4.19,2,414500,{"date":1925,"open":1926,"high":1927,"low":527,"close":1928,"change":1929,"percent_change":917,"volume":1930,"transactions":9,"vwap":1928},"2025-12-16",210.71001,211.92,209.7,-1.01,636700,{"date":1932,"open":1933,"high":1934,"low":493,"close":1926,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1926},"2025-12-15",214.57001,215.62,-3.39,-1.58,586400,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1720,"volume":1945,"transactions":9,"vwap":1943},"2025-12-12",214.77,217.25,212.88,214.10001,0.35,614100,{"date":1947,"open":1849,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":760,"volume":1952,"transactions":9,"vwap":1950},"2025-12-11",219.85001,210.60001,213.75,-2.67,525000,{"date":1954,"open":1955,"high":1881,"low":1956,"close":1957,"change":1958,"percent_change":18,"volume":1959,"transactions":9,"vwap":1957},"2025-12-10",214.55,212.34,216.42,1.33,443200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1919,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1919},"2025-12-09",216.14999,218.73,213.94,-1.97,-0.91,374600,{"date":1969,"open":1775,"high":1775,"low":1970,"close":1971,"change":1972,"percent_change":422,"volume":1973,"transactions":9,"vwap":1971},"2025-12-08",213.73,217.059998,-1.15,304700,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":412,"volume":1981,"transactions":9,"vwap":1979},"2025-12-05",216.24001,218.5,215.46001,218.21001,1.27,248800,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":147,"percent_change":218,"volume":1988,"transactions":9,"vwap":1987},"2025-12-04",217.67999,219.25999,213.53,216.94,292200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1439,"transactions":9,"vwap":1994},"2025-12-03",217.48,219.42,214.69,217.87,0.72,0.33,{"date":1998,"open":1941,"high":1999,"low":2000,"close":2001,"change":1244,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-12-02",219.62,215.52,217.14999,0.36,311000,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":465,"volume":2011,"transactions":9,"vwap":2009},"2025-12-01",214.029999,217.45,213.5,216.38,1.52,289500,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-28",213.0099945,217.83,212.64999,214.86,1.14,0.53,177200,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":843,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-26",212.48,215.75999,213.72,0.08,219100,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-25",211.13,214.63,211,213.55,3.37,1.6,219900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-24",211.059998,212.17999,209.37,210.17999,-2.66,-1.25,324000,{"date":2047,"open":1707,"high":2048,"low":2049,"close":2050,"change":1057,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-21",215.23,208.95,212.84,1.73,320900,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":917,"volume":2060,"transactions":9,"vwap":2058},"2025-11-20",210.57001,212.62,208.050003,209.22,-1,307700,{"date":2062,"open":1830,"high":2063,"low":2064,"close":2065,"change":568,"percent_change":154,"volume":2066,"transactions":9,"vwap":2065},"2025-11-19",211.83,207.95,210.22,275300,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":826,"percent_change":1252,"volume":2073,"transactions":9,"vwap":2072},"2025-11-18",206.78999,210.72,205.99001,209.85001,344300,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-17",212.050003,205.97,207.39999,-4.55,-2.15,255100,{"date":2083,"open":2084,"high":2084,"low":2085,"close":1806,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1806},"2025-11-14",214.17999,211.75999,-2.03,-0.95,247100,{"date":2090,"open":2091,"high":2092,"low":2008,"close":480,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":480},"2025-11-13",214.28,217.2,-2.27,-1.05,299400,{"date":2097,"open":2033,"high":2098,"low":2033,"close":2099,"change":1378,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-11-12",216.46001,216.25,0.8,266800,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":422,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-11-11",215.42999,217.21001,213.7,214.53999,-0.25,345900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":732,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-11-10",215.64999,216.21001,212.33,215.070007,-0.19,254900,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1563,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-11-07",210.12,215.5,208.98,215.49001,1.82,614500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1966,"percent_change":218,"volume":2132,"transactions":9,"vwap":2131},"2025-11-06",210.47,211.81,206.67999,211.64,724300,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":168,"volume":2140,"transactions":9,"vwap":2138},"2025-11-05",210.53999,213.13,208.83,212.55,0.88,818400,{"date":2142,"open":2143,"high":1813,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-04",213.69,210.62,211.67,-1.63,-0.76,376200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":170,"percent_change":294,"volume":2155,"transactions":9,"vwap":2154},"2025-11-03",210.49001,214.14,207.98,213.3,386600,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":324,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-10-31",213.41,218.13,211.61,212.3,-0.99,420800,{"date":2165,"open":1912,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-30",216.53999,202.89,214.42999,5.6,2.68,587100,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2137,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2137},"2025-10-29",215.56,217.27,207.020004,-9.29,-4.26,605200,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1107,"volume":2187,"transactions":9,"vwap":2185},"2025-10-28",218.33,222,217.38,218.12,-0.21,501900,{"date":2189,"open":2190,"high":461,"low":2191,"close":2182,"change":1139,"percent_change":633,"volume":2192,"transactions":9,"vwap":2182},"2025-10-27",219.53999,217.28999,424800,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2190,"change":2198,"percent_change":612,"volume":2199,"transactions":9,"vwap":2190},"2025-10-24",218.62,221.34,217,1.45,202600,{"date":2201,"open":2202,"high":2202,"low":1749,"close":2203,"change":1681,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-10-23",220.059998,218.089996,-0.85,286200,{"date":2207,"open":2208,"high":2183,"low":2209,"close":2210,"change":1696,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-10-22",221.61,219.39,219.97,-0.74,358300,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2208,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2208},"2025-10-21",218.58,223.78999,217.53999,3.41,1.56,227300,{"date":2222,"open":2223,"high":2224,"low":2225,"close":1881,"change":185,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1881},"2025-10-20",215.14999,218.75,214.34,1.72,243700,{"date":2229,"open":2230,"high":1978,"low":2231,"close":2232,"change":2233,"percent_change":485,"volume":2234,"transactions":9,"vwap":2232},"2025-10-17",211.87,211.52,214.50999,3.8,284000,{"date":2236,"open":2237,"high":1999,"low":2238,"close":1926,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1926},"2025-10-16",219.58,210.020004,-8.97,-4.08,339700,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1282,"volume":2249,"transactions":9,"vwap":2247},"2025-10-15",224.42,225.39999,218.88,219.67999,-5.39,271100,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1588,"percent_change":1124,"volume":2256,"transactions":9,"vwap":2255},"2025-10-14",224.8,227.50999,224.72,225.070007,279000,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1896,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-10-13",225.94,227.080002,223.2,225.97,0.28,297400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":1850,"volume":2272,"transactions":9,"vwap":2270},"2025-10-10",228.12,228.95,223.45,225.34,-1.56,288400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-09",227.74001,228.7,225.56,226.89999,-1.33,-0.58,267900,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":186,"percent_change":2139,"volume":2288,"transactions":9,"vwap":2287},"2025-10-08",226.3,228.56,224.60001,228.23,427000,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":17,"volume":2296,"transactions":9,"vwap":2294},"2025-10-07",224.39999,226.45,224,226.25,2.62,343900,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":336,"percent_change":325,"volume":2303,"transactions":9,"vwap":2302},"2025-10-06",226.28999,226.32001,221.020004,223.63,392000,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":390,"volume":2311,"transactions":9,"vwap":2309},"2025-10-03",225.37,227.8,222.71001,226.12,-0.14,515900,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2147,"percent_change":118,"volume":2318,"transactions":9,"vwap":2317},"2025-10-02",226.8,228.67999,225.35001,226.25999,503900,{"date":2320,"open":2321,"high":2322,"low":2317,"close":2323,"change":2324,"percent_change":2080,"volume":2325,"transactions":9,"vwap":2323},"2025-10-01",232.029999,233.46001,227.020004,-4.99,524300,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":1588,"volume":2333,"transactions":9,"vwap":2331},"2025-09-30",233.59,234.89999,230.45,232.0099945,-2.11,432100,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":118,"volume":2341,"transactions":9,"vwap":2339},"2025-09-29",234.10001,235.37,231.050003,234.12,-0.78,642900,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2329,"change":987,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2329},"2025-09-26",232.089996,238.039993,231.61,1.37,382200,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2248,"percent_change":2093,"volume":2355,"transactions":9,"vwap":2354},"2025-09-25",236.039993,236.67999,230.089996,231.72,512800,{"date":2357,"open":2351,"high":2358,"low":2359,"close":2360,"change":1454,"percent_change":2019,"volume":2361,"transactions":9,"vwap":2360},"2025-09-24",237.49001,232.86,237.11,1093100,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":988,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-09-23",234.47,238.8,235.87,0.75,451900,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2094,"percent_change":1530,"volume":2375,"transactions":9,"vwap":2374},"2025-09-22",233.86,237,233.71001,234.11,585400,{"date":2377,"open":2378,"high":2379,"low":75,"close":2380,"change":2381,"percent_change":18,"volume":2382,"transactions":9,"vwap":2380},"2025-09-19",233.5,235.56,235.16,1.46,1032600,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-18",249.35001,250.53999,232.97,233.7,-15.22,-6.11,602800,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":50,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-09-17",249.92,252.24001,247.14999,248.92,0.02,422000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-16",247.77,249.38,245.38,248.88,2.27,0.92,315700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-09-15",257.14001,257.20999,244.44,246.61,-10.53,-4.1,392100,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2411,"change":843,"percent_change":1664,"volume":2423,"transactions":9,"vwap":2411},"2025-09-12",257.20001,261.37,254.12,833100,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-11",251.62,257.79001,256.97,5.62,2.24,317900,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-10",256.82999,257.57001,249.56,251.35001,-6.28,-2.44,282300,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":113,"volume":2448,"transactions":9,"vwap":2446},"2025-09-09",258.48001,258.79999,256.26999,257.63,-0.09,179400,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":274,"percent_change":35,"volume":2455,"transactions":9,"vwap":2454},"2025-09-08",257.23999,258.029999,255.86,257.72,331300,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2451,"change":1818,"percent_change":1431,"volume":2461,"transactions":9,"vwap":2451},"2025-09-05",258.01001,260.79001,255.82001,249100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2430,"percent_change":2139,"volume":2468,"transactions":9,"vwap":2467},"2025-09-04",256.63,258.12,255.14,258.10999,319400,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-03",255.17999,256.23999,253.61,255.87,-0.12,-0.05,294800,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-02",261.76001,254.58,255.99001,-6.43,-2.45,332500,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":699,"volume":2493,"transactions":9,"vwap":2491},"2025-08-29",261.89001,263.67001,261.69,262.42001,1.16,345500,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2498,"change":229,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-08-28",265.31,261.16,261.26001,-1.47,326800,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1777,"volume":2508,"transactions":9,"vwap":2506},"2025-08-27",259.29001,265.73001,258.98999,265.17001,4.88,469600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2059,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-08-26",261.54001,262.19,258.66,260.29001,-0.38,347900,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-08-25",262.5,264.60999,260.48999,261.29001,-2.53,-0.96,388400,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":2531,"percent_change":506,"volume":2532,"transactions":9,"vwap":2530},"2025-08-22",259.89999,266.049988,263.82001,5.15,364700,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":590,"volume":2540,"transactions":9,"vwap":2538},"2025-08-21",260.45001,261.62,258.38,258.67001,-3.62,385700,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":698,"volume":2548,"transactions":9,"vwap":2546},"2025-08-20",261,262.51999,259.10001,262.29001,1.92,723400,{"date":2550,"open":2513,"high":2551,"low":2552,"close":2553,"change":884,"percent_change":465,"volume":2554,"transactions":9,"vwap":2553},"2025-08-19",261.040009,258.32999,260.37,172400,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2447,"percent_change":113,"volume":2561,"transactions":9,"vwap":2560},"2025-08-18",258.19,261.01001,256.38,258.54001,234100,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1530,"percent_change":1106,"volume":2568,"transactions":9,"vwap":2567},"2025-08-15",258.64999,261.41,256.57999,258.63,292400,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":1965,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-08-14",260.10001,260.85001,258.35999,259.079987,-0.75,206100,{"date":2578,"open":2579,"high":2565,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-13",258.69,256.98999,261.049988,2.77,1.07,304200,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2492,"volume":2592,"transactions":9,"vwap":2590},"2025-08-12",256.079987,259.029999,253.55,258.28,2.97,222400,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-11",259.23999,262.41,254.52,255.31,-3.61,-1.39,361700,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":218,"volume":2609,"transactions":9,"vwap":2607},"2025-08-08",261.42999,263.13,257.89001,258.92001,-1.13,239100,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2398,"volume":2617,"transactions":9,"vwap":2615},"2025-08-07",263.049988,264.29001,259.92999,260.049988,0.06,247200,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-06",263.48001,263.54999,257.29999,259.98999,-2.08,-0.79,361100,{"date":2628,"open":2629,"high":2630,"low":2480,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-05",270.73001,272,262.070007,-8.33,-3.08,492900,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2211,"volume":2642,"transactions":9,"vwap":2640},"2025-08-04",273.35999,276.42999,266.16,270.39999,-2.02,458100,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":1580,"volume":2650,"transactions":9,"vwap":2648},"2025-08-01",274.42999,276.47,268.70999,272.42001,-4.04,542700,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-07-31",277.029999,279.32999,269.76001,276.45999,-7.78,-2.74,637500,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":443,"percent_change":1588,"volume":2666,"transactions":9,"vwap":2665},"2025-07-30",286.54001,289.63,283.42001,284.23999,368500,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-07-29",283.89999,287.45999,283.019989,286.81,4.25,1.5,311400,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":1421,"volume":2683,"transactions":9,"vwap":2681},"2025-07-28",277.84,282.81,277.51999,282.56,4.53,348900,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":518,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-07-25",279.019989,279.60999,277.17001,278.029999,-0.11,243100,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2696,"change":2697,"percent_change":142,"volume":2698,"transactions":9,"vwap":2696},"2025-07-24",275.82001,279.39999,278.35001,1.7,265200,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2310,"volume":2706,"transactions":9,"vwap":2704},"2025-07-23",277.73999,280.48999,273.64999,276.64999,-0.39,326500,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":1304,"volume":2714,"transactions":9,"vwap":2712},"2025-07-22",282.79001,284.10001,276.34,277.040009,-5.76,557000,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-07-21",289.23001,291.51999,282.73999,282.79999,-5.73,-1.99,355800,{"date":2725,"open":2726,"high":2726,"low":2727,"close":2728,"change":2523,"percent_change":1818,"volume":2729,"transactions":9,"vwap":2728},"2025-07-18",292.75,286.95999,288.53,184200,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":611,"percent_change":1488,"volume":2736,"transactions":9,"vwap":2735},"2025-07-17",288.94,291.39999,287.82999,291.059998,174300,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2018,"volume":2744,"transactions":9,"vwap":2742},"2025-07-16",287.10999,289.92999,282.63,289.73999,3.26,321700,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-07-15",294.10001,294.37,285.91,286.48001,-7.75,-2.63,383700,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":1944,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-07-14",293.91,295.79999,292.67999,294.23001,0.12,256400,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-11",297.059998,297.39999,292.89001,293.88,-5.12,-1.71,186600,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-07-10",298.69,301.60999,296.57999,299,-0.88,-0.29,330900,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":229,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-07-09",303.42001,304.66,299.48001,299.88,-1.29,344800,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":1162,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-07-08",304.76001,307.17001,302.35999,303.79001,-0.36,354600,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2500,"transactions":9,"vwap":2801},"2025-07-07",310.79001,311.62,304.39001,304.89999,-6.39,-2.05,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":529,"volume":2811,"transactions":9,"vwap":2809},"2025-07-03",310.5,312.64999,309.38,311.29001,0.79,168700,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2806,"change":2600,"percent_change":1530,"volume":2817,"transactions":9,"vwap":2806},"2025-07-02",311.89001,313.32999,307.25,233900,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2814,"change":1304,"percent_change":1809,"volume":2823,"transactions":9,"vwap":2814},"2025-07-01",312.23999,313.39999,305.95999,520700,{"date":2825,"open":2826,"high":173,"low":2827,"close":2828,"change":2407,"percent_change":1496,"volume":2829,"transactions":9,"vwap":2828},"2025-06-30",314.62,311.98001,313.92999,225200,{"date":2831,"open":2832,"high":173,"low":2833,"close":2834,"change":2835,"percent_change":2100,"volume":2836,"transactions":9,"vwap":2834},"2025-06-27",311.64999,310.32001,313.01001,2.47,836300,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":843,"volume":2844,"transactions":9,"vwap":2842},"2025-06-26",311.57001,315,309.94,310.54001,0.54,213100,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2760,"percent_change":50,"volume":2851,"transactions":9,"vwap":2850},"2025-06-25",310.019989,311.29999,306.22,310,263700,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2858,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2857},"2025-06-24",303.47,311.20001,291.89001,309.88,7.04,2.32,531000,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":698,"volume":2868,"transactions":9,"vwap":2866},"2025-06-23",300.19,303.89999,298.01001,302.84,2.23,294300,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":731,"volume":2876,"transactions":9,"vwap":2874},"2025-06-20",302.73001,304.25,300.070007,300.60999,-2.17,522000,{"date":2878,"open":2879,"high":2880,"low":2879,"close":2881,"change":506,"percent_change":612,"volume":2882,"transactions":9,"vwap":2881},"2025-06-18",301.41,308.17001,302.78,240400,{"date":2884,"open":2885,"high":2881,"low":2886,"close":2887,"change":2059,"percent_change":118,"volume":2888,"transactions":9,"vwap":2887},"2025-06-17",300.10001,293.29001,300.79001,196800,{"date":2890,"open":2891,"high":2892,"low":2891,"close":2893,"change":2894,"percent_change":1422,"volume":2895,"transactions":9,"vwap":2893},"2025-06-16",300.35999,305.20999,301.79001,2.67,151600,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2332,"volume":2903,"transactions":9,"vwap":2901},"2025-06-13",303,304.01001,298.39999,299.12,-6.45,125500,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-06-12",303.28,305.73001,301.029999,305.57001,1.54,0.51,143900,{"date":2914,"open":2915,"high":2916,"low":2774,"close":2917,"change":1462,"percent_change":2263,"volume":2918,"transactions":9,"vwap":2917},"2025-06-11",303.29999,305.26999,304.029999,174600,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-06-10",306.98999,308.48001,302.41,303.19,-3.93,-1.28,191000,{"date":2929,"open":2930,"high":2840,"low":2931,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-06-09",313.35999,306.17001,307.12,-5.27,-1.69,172000,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":1777,"volume":2943,"transactions":9,"vwap":2941},"2025-06-06",311.35999,312.82999,309.37,312.39001,5.73,222200,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-06-05",312.44,312.53,305.76001,306.66,-3.46,-1.12,162500,{"date":2954,"open":2955,"high":2840,"low":2956,"close":2957,"change":1338,"percent_change":142,"volume":2958,"transactions":9,"vwap":2957},"2025-06-04",309.35001,307.82001,310.12,170300,{"date":2960,"open":2961,"high":2955,"low":2962,"close":2963,"change":1896,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2963},"2025-06-03",306.31,303.92001,308.23001,0.2,181000,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":743,"percent_change":891,"volume":2972,"transactions":9,"vwap":2971},"2025-06-02",307.70001,308.26001,303.45999,307.60001,150500,{"date":2974,"open":2975,"high":2955,"low":2976,"close":2977,"change":2978,"percent_change":1106,"volume":2979,"transactions":9,"vwap":2977},"2025-05-30",308,304.34,308.42001,-0.51,170500,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":851,"volume":2987,"transactions":9,"vwap":2985},"2025-05-29",306.57999,309.35999,304.85999,308.92999,2.38,347400,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":1172,"volume":2995,"transactions":9,"vwap":2993},"2025-05-28",308.69,309.79999,306.040009,306.54999,-2.47,200900,{"date":2997,"open":2998,"high":2999,"low":2801,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-05-27",306.20999,309.059998,309.019989,4.9,1.61,169500,{"date":3005,"open":3006,"high":3007,"low":3006,"close":3008,"change":3009,"percent_change":1529,"volume":3010,"transactions":9,"vwap":3008},"2025-05-23",302.10001,306.17999,304.12,-2.55,115100,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":1212,"percent_change":2263,"volume":3017,"transactions":9,"vwap":3016},"2025-05-22",305.82001,308.62,302.57999,306.67001,147600,{"date":3019,"open":2932,"high":3020,"low":3021,"close":3013,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3013},"2025-05-21",308.67999,304.070007,-4.62,-1.49,183100,{"date":3026,"open":3027,"high":3028,"low":3029,"close":3030,"change":2186,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3030},"2025-05-20",309.14999,312.049988,308.34,310.44,-0.07,88100,{"date":3034,"open":3035,"high":2809,"low":3036,"close":3037,"change":3038,"percent_change":1346,"volume":3039,"transactions":9,"vwap":3037},"2025-05-19",307,304.87,310.64999,1.19,218700,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":1040,"percent_change":2116,"volume":3046,"transactions":9,"vwap":3045},"2025-05-16",308.76001,311.63,307.89001,309.45999,175100,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":3038,"volume":3054,"transactions":9,"vwap":3052},"2025-05-15",305.34,310.85999,303.79999,310.059998,3.65,272600,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-05-14",305.54999,307.89999,303.20999,306.41,-1.08,-0.35,138900,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":1817,"percent_change":1040,"volume":3070,"transactions":9,"vwap":3069},"2025-05-13",309.29999,311.69,307.059998,307.48999,173900,{"date":3072,"open":3073,"high":3074,"low":3075,"close":2983,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":2983},"2025-05-12",312.13,314.89999,306.76001,5.06,1.66,169700,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":91,"percent_change":1125,"volume":3085,"transactions":9,"vwap":3084},"2025-05-09",304.81,306.049988,302.67999,304.29999,133500,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3091},"2025-05-08",300.82001,307.37,299.63,305,7.07,2.37,194600,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":3101,"percent_change":2674,"volume":3102,"transactions":9,"vwap":3100},"2025-05-07",295.76999,300.59,294.35999,297.92999,4.4,171600,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":1296,"percent_change":633,"volume":3109,"transactions":9,"vwap":3108},"2025-05-06",290.29999,295.019989,288.54001,293.53,193900,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":3116,"percent_change":3117,"volume":3118,"transactions":9,"vwap":3115},"2025-05-05",290.049988,297.48999,286.87,295.14999,1.96,0.67,206300,{"date":3120,"open":3121,"high":3122,"low":3123,"close":3124,"change":3125,"percent_change":3126,"volume":2036,"transactions":9,"vwap":3124},"2025-05-02",288.34,295.53,285.84,293.19,10.03,3.54,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":2271,"percent_change":633,"volume":3133,"transactions":9,"vwap":3132},"2025-05-01",275.20999,286.10999,272.14001,283.16,415200,{"date":3135,"open":3136,"high":3137,"low":3138,"close":3139,"change":3140,"percent_change":1212,"volume":3141,"transactions":9,"vwap":3139},"2025-04-30",278.31,285.54001,272.48999,284.72,2.39,206900,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3147,"change":1833,"percent_change":411,"volume":786,"transactions":9,"vwap":3147},"2025-04-29",278.73999,283.64001,277.35001,282.32999,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3144,"change":3153,"percent_change":517,"volume":3154,"transactions":9,"vwap":3144},"2025-04-28",280.53,283.54001,277.92999,-1.89,186900,{"date":3156,"open":3157,"high":3158,"low":3159,"close":3160,"change":2407,"percent_change":1996,"volume":3161,"transactions":9,"vwap":3160},"2025-04-25",276.76999,281.01001,276.32999,280.63,123000,{"date":3163,"open":3164,"high":3165,"low":3166,"close":3167,"change":3168,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3167},"2025-04-24",275.39999,279.97,274.59,279.70999,5.1,1.86,122900,{"date":3172,"open":2696,"high":3173,"low":3174,"close":3175,"change":3176,"percent_change":3177,"volume":3178,"transactions":9,"vwap":3175},"2025-04-23",284.88,273.51001,274.60999,1.65,0.6,178000,{"date":3180,"open":3181,"high":3182,"low":3183,"close":3184,"change":3185,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3184},"2025-04-22",266.89999,274.20001,264.57999,272.95999,7.05,2.65,275000,{"date":178,"open":3189,"high":3189,"low":3190,"close":3191,"change":3192,"percent_change":3193,"volume":3194,"transactions":9,"vwap":3191},274.31,264.73001,265.91,-8.4,-3.06,269400]