[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABT":3,"homepage-market-summary":30,"stock-historical-ABT":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ABT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Abbott Laboratories","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Abbott manufactures and markets cardiovascular and diabetes devices, adult and pediatric nutritional products, diagnostic equipment and testing kits, and branded generic drugs. Products include pacemakers, implantable cardioverter defibrillators, neuromodulation devices, coronary stents, catheters, infant formula, nutritional liquids for adults, continuous glucose monitors, and immunoassays and point-of-care diagnostic equipment. Abbott derives roughly 60% of sales outside the United States.","115,000","Abbott Park, IL",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},96.69,99.1,99.445,96.54,98.83,-2.14,-2.17,8567824.424867,107900,97.299,142.60001,1.031069,8254195.270810294,67.6,10958,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},139.059998,81.97,8841510,3227151182.539198,-25.56,"2025-04-21",[184,185,195,204,214,224,234,243,254,265,275,285,295,305,316,327,338,349,360,371,382,393,404,415,426,436,447,457,466,477,487,498,509,520,530,537,547,558,567,578,589,600,611,622,632,642,651,662,673,680,689,698,708,719,728,736,744,752,761,769,778,787,795,803,811,820,827,834,842,851,859,868,876,885,892,900,909,918,927,935,943,951,959,968,976,984,993,999,1008,1016,1025,1034,1040,1048,1056,1064,1072,1081,1090,1099,1106,1115,1123,1131,1137,1146,1154,1159,1166,1173,1182,1190,1199,1208,1215,1223,1231,1240,1248,1254,1262,1269,1276,1284,1289,1297,1303,1311,1318,1324,1329,1337,1346,1353,1360,1368,1375,1384,1392,1398,1406,1414,1422,1429,1438,1445,1452,1460,1466,1473,1481,1490,1498,1506,1515,1521,1528,1537,1544,1551,1558,1565,1569,1574,1581,1588,1595,1603,1610,1619,1626,1634,1640,1648,1655,1663,1671,1678,1686,1694,1702,1709,1717,1725,1734,1741,1749,1758,1765,1773,1780,1788,1795,1803,1810,1817,1825,1834,1842,1848,1856,1864,1872,1880,1886,1892,1899,1905,1911,1918,1926,1934,1941,1949,1957,1966,1972,1980,1987,1994,2000,2008,2014,2022,2027,2034,2039,2044,2052,2057,2064,2069,2074,2079,2085,2090,2096,2103,2110,2117,2122,2129,2137,2145,2153,2160,2168,2176,2181,2188,2196,2204,2211,2217,2223,2230,2235,2243,2251,2260,2268,2274,2280,2286,2294,2301,2310,2316,2323,2330,2337,2343,2350,2356,2364,2372,2378,2384,2390,2399,2404,2411,2417,2424,2430,2436,2443,2450,2457,2465,2471,2477,2483,2490,2496,2502,2509,2514,2520,2525,2530,2535,2541,2546,2553,2560,2565,2570,2575,2581,2587,2592,2598,2604,2609,2615,2622,2628,2635,2643,2650,2658,2665,2670,2677,2684,2689,2697,2703,2711,2718,2724,2729,2732,2737,2744,2750,2753,2759,2763,2768,2774,2780,2786,2793,2799,2805,2813,2819,2825,2831,2837,2841,2848,2853,2860,2868,2873,2878,2884,2890,2894,2901,2908,2912],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",100.57,100.63,98.72,-2.12,-2.1,7571096.054592,81964,99.1737,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":116,"percent_change":116,"volume":201,"transactions":202,"vwap":203},"2026-09-29",100.26,101.07,99.4805,100.95,8049113.5118,87159,100.5554,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",101.08,101.7619,100.255,100.98,-0.31,6802510.825783,86082,100.9369,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",100.81,101.82,100.09,101.29,0.22,7784309.326873,87928,101.1761,{"date":225,"open":226,"high":227,"low":228,"close":198,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",103.77,104.22,101.02,-2.42,-2.34,6216816.034586,80555,101.7319,{"date":235,"open":227,"high":236,"low":237,"close":238,"change":95,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",104.31,102.66,103.49,-0.19,12183999.813952,117291,103.6282,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",104.01,104.54,102.895,103.69,0.71,0.69,8383946.215021,84502,103.9019,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",102.27,103.2,101.84,102.98,0.37,0.36,5018287.752822,69288,102.8071,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":260,"volume":272,"transactions":273,"vwap":274},"2026-09-18",101.83,103.19,101.5,102.61,0.38,27075251.261502,97392,102.5699,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",102.15,102.995,100.33,102.23,-0.13,8426080.175865,104116,101.919,{"date":286,"open":287,"high":288,"low":269,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",101.89,103.3,102.36,0.33,0.32,5229744.646288,76713,102.6033,{"date":296,"open":259,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",103.06,101.47,102.03,-1.06,-1.03,7413575.683269,92608,102.0807,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",103.56,104.44,102.57,103.09,1.14,1.12,7743528.408563,99341,103.193,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",104.15,104.18,101.49,101.95,-1.41,-1.36,8398299.666429,97874,102.1524,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",105.18,105.19,103.18,103.36,-1.87,-1.78,7845268.338478,91365,103.7276,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",105.69,106.8599,104.78,105.23,-0.29,-0.27,6470872.321195,84856,105.5793,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",108.36,108.39,105.24,105.52,-2.81,-2.59,11397828.73192,112954,105.9148,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",108.105,110.01,107.36,108.33,-0.46,-0.42,7029454.868902,75654,108.78,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",110.91,112,108.04,108.79,-1.68,-1.52,5297911.851442,75376,108.8167,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",109.32,112.2,109,110.47,1.54,1.41,8369428.24031,101620,111.0641,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",112.25,113.91,108.68,108.93,-1.43,-1.3,7229418.264891,87532,109.6996,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",111.54,111.64,109.54,110.36,-2.11,-1.88,10698866.634615,108036,110.3454,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",111.6,112.75,111.11,112.47,0.88,0.79,7545562.99448,82753,112.2123,{"date":427,"open":418,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",113.45,111.29,111.59,-2.51,-2.2,8355172.387376,97255,111.8305,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",115.4,116.715,114.005,114.1,-2.03,-1.75,6959229.90666,84609,114.7856,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":366,"volume":454,"transactions":455,"vwap":456},"2026-08-25",115.83,116.61,115.035,116.13,-0.54,7503742.348393,89978,115.9124,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":166,"percent_change":166,"volume":463,"transactions":464,"vwap":465},"2026-08-24",116.28,117.34,115.82,116.67,5917080.987533,78525,116.6698,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",114.02,116.66,113.4501,116.64,2.5,2.19,9931504.790678,90398,116.0196,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":344,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",114,115.23,113.99,114.14,-0.25,5775578.843999,79099,114.4603,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",113.23,115.67,112.91,114.43,1.75,1.55,7393228.655288,102352,114.5999,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",112.45,113.63,111.745,112.68,2.31,2.09,6839053.596682,90892,112.8029,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",110.04,111.41,109.35,110.37,-0.88,-0.79,8336643.104876,87114,110.3639,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",111.49,111.97,110.79,111.25,-0.02,5452640.266994,80066,111.3603,{"date":531,"open":420,"high":420,"low":532,"close":533,"change":261,"percent_change":291,"volume":534,"transactions":535,"vwap":536},"2026-08-13",110.46,111.27,5519892.456248,73710,111.3545,{"date":538,"open":539,"high":540,"low":541,"close":373,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",108.05,111.28,107.5,1.19,1.08,6440690.789025,90617,110.5321,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",108.62,110.185,107.921,109.72,1.1,1.01,6484051.249458,73825,109.7035,{"date":559,"open":560,"high":561,"low":364,"close":549,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",107.41,109.09,0.81,0.75,5542526.300436,68918,108.5806,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",107.03,107.97,106.01,107.81,-0.15,-0.14,6562425.579736,75799,107.5697,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",107.185,107.99,105.56,107.96,2.25,2.13,8869547.093171,108244,107.2474,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",106.71,106.76,104.2,105.71,0.25,0.24,8479224.393461,85477,105.3255,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",105.77,106.19,104.92,105.46,-1.66,-1.55,8152597.292496,98384,105.5787,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",107.85,109.33,106.43,107.12,1.42,1.34,6447855.704075,88598,107.2838,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",104.46,106.39,102.89,105.7,0.09,9468373.760185,108867,105.4362,{"date":633,"open":571,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",106.809,104.48,105.61,-2.39,-2.21,8116192.601355,114919,105.5051,{"date":643,"open":644,"high":511,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",106.97,108,0.73,0.68,10677006.901051,139677,108.5759,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",106.09,109.26,105.965,107.27,2.78,2.66,12637472.884606,145871,107.8138,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",104.09,105.855,103.375,104.49,1.43,1.39,11609595.283563,125037,104.9239,{"date":674,"open":269,"high":675,"low":269,"close":297,"change":504,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",104.175,2.29,10361827.001194,118938,103.2064,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":157,"percent_change":157,"volume":686,"transactions":687,"vwap":688},"2026-07-23",101.23,101.9,100.07,100.75,9432413.325619,95211,100.8221,{"date":690,"open":691,"high":692,"low":693,"close":187,"change":694,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",100.45,101.04,99.84,0.9,10257525.244421,119874,100.4961,{"date":699,"open":700,"high":267,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",100.52,99.34,99.67,-1.99,-1.96,11656452.159837,109359,100.174,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",100.7,102.46,100.03,101.66,0.98,0.97,14390641.582337,156334,101.5824,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-17",101,102.13,99.47,100.68,1.85,1.87,19913100,{"date":729,"open":730,"high":731,"low":732,"close":19,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":19},"2026-07-16",95.29,101.87,94.99,9.56,10.71,32755800,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":46,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-15",87.99,89.88,87.64,89.27,0.35,16415300,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-14",90.5,88.62,88.96,-3.15,-3.42,12473900,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-13",93.95,94.099998,91.64,92.11,-1.82,-1.94,11756200,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",94.97,93.47,93.93,-0.47,-0.5,6913100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",94.77,94.98,93.91,94.4,-0.78,-0.82,8357800,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",95.11,96.19,94.3,95.18,-0.66,-0.69,10102300,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":220,"volume":794,"transactions":9,"vwap":792},"2026-07-07",97.27,98.14,95.74,95.84,0.21,10262200,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":596,"volume":802,"transactions":9,"vwap":800},"2026-07-06",95,95.92,92.99,95.63,0.23,15257000,{"date":804,"open":805,"high":791,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",93.41,91.91,95.4,3.22,3.49,10643900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",92.25,94,91.77,92.18,1.44,1.59,13935800,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":190,"volume":826,"transactions":9,"vwap":824},"2026-06-30",93.29,90.61,90.74,-1.97,10021100,{"date":828,"open":829,"high":772,"low":830,"close":831,"change":322,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-29",94.54,92.67,92.71,-1.5,10314400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":421,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-26",93.86,95.21,93.21,94.12,0.94,16465100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",90.6,94.56,90.28,93.24,2.75,3.04,16707400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-24",91.19,92.92,90.3,90.49,-0.04,13201600,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",88.95,90.93,88.73,90.53,2.7,3.07,12201500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":784,"volume":875,"transactions":9,"vwap":873},"2026-06-22",88.15,88.59,87.21,87.83,-0.58,11458200,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-18",88.64,89.44,87.76,88.41,-0.09,-0.1,41964800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":190,"percent_change":230,"volume":891,"transactions":9,"vwap":890},"2026-06-17",90.36,91.58,87.87,88.5,13053000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":126,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-16",89.36,90.69,88.83,90.62,2.2,12740700,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-15",88.26,89.16,87.73,88.67,0.49,0.56,10950100,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-12",89.62,90.29,87.07,88.18,-1.47,-1.64,13758700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-11",89.26,90.37,88.76,89.65,0.48,0.54,15088900,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-10",91.32,88.69,89.17,-2.08,-2.28,11853100,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":563,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-09",90.73,92.019997,90.13,91.25,0.83,14109600,{"date":944,"open":945,"high":946,"low":947,"close":746,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":746},"2026-06-08",90.54,91.34,90.23,-0.57,-0.63,13308700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":291,"volume":958,"transactions":9,"vwap":956},"2026-06-05",91.75,92.73,90.96,91.07,0.29,11933700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-04",89.32,91.48,89.2,90.78,3.79,4.36,14153200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-03",87.2,88.11,86.72,86.99,0.02,10448100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":87,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-02",87.25,87.85,85.89,86.97,-0.92,10283600,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-01",85.78,87.93,85.6,87.78,2.18,2.55,10561100,{"date":994,"open":995,"high":996,"low":997,"close":988,"change":94,"percent_change":87,"volume":998,"transactions":9,"vwap":988},"2026-05-29",86.65,86.73,85.28,21143600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-28",85.64,86.4,85.14,86.3,0.62,0.72,10151700,{"date":1009,"open":995,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-27",86.84,84.96,85.68,-0.99,-1.14,10813900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-26",86.83,86.96,85.81,86.67,-0.74,-0.85,10249200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-22",87.92,88.84,87.050003,87.41,-0.36,-0.41,9516400,{"date":1035,"open":1036,"high":1036,"low":1018,"close":1037,"change":1038,"percent_change":785,"volume":1039,"transactions":9,"vwap":1037},"2026-05-21",88.6,87.77,-0.61,8524200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":767,"volume":1047,"transactions":9,"vwap":1045},"2026-05-20",88.2,88.79,87.099998,88.38,-0.44,7834400,{"date":1049,"open":1050,"high":1051,"low":1030,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-19",88.36,89.34,88.82,0.91,1.04,11693500,{"date":1057,"open":1058,"high":1027,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-18",84.86,84.4,87.91,3.44,4.07,12347000,{"date":1065,"open":980,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-15",86.48,84.13,84.47,-0.43,-0.51,13208600,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-14",84.18,85.27,84.050003,84.9,1.07,1.28,11018400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-13",83.4,84.26,82.69,83.83,-0.52,-0.62,11826700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-12",83.42,85.099998,83.089996,84.35,1.79,2.17,16392500,{"date":1100,"open":1101,"high":1101,"low":178,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-11",84.44,82.56,-1.76,-2.09,16460500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-08",87.16,87.31,84.080002,84.32,-2.69,-3.09,10913500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":249,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-05-07",86.32,88.3,86.25,87.010002,0.82,13272900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1004,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1004},"2026-05-06",87.55,87.69,86.15,-0.87,-1,12456300,{"date":1132,"open":1109,"high":873,"low":1133,"close":1134,"change":1135,"percent_change":367,"volume":1136,"transactions":9,"vwap":1134},"2026-05-05",86.16,87.17,-0.37,17193400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-04",89.18,89.72,87.3,87.54,-1.92,-2.15,14722500,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-01",91,89.14,89.46,-1.33,-1.46,12860900,{"date":1155,"open":962,"high":962,"low":912,"close":1156,"change":453,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-30",90.79,-0.59,19655500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":86,"volume":1165,"transactions":9,"vwap":1163},"2026-04-29",93.65,93.72,91.33,-2.53,9010500,{"date":1167,"open":1168,"high":1169,"low":1170,"close":836,"change":1171,"percent_change":311,"volume":1172,"transactions":9,"vwap":836},"2026-04-28",93.84,94.79,93.27,1.06,11550800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-27",91.62,93.26,90.88,92.8,1.67,1.83,15203900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1152,"volume":1189,"transactions":9,"vwap":1187},"2026-04-24",92.15,92.66,91.050003,91.13,-1.35,12802000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-23",91.61,92.49,90.72,92.48,0.78,0.85,13008000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-22",92.62,94.040001,91.59,91.7,-1.02,-1.1,11984000,{"date":1209,"open":1210,"high":1211,"low":1185,"close":1212,"change":1213,"percent_change":750,"volume":1214,"transactions":9,"vwap":1212},"2026-04-21",95.6,95.91,92.72,-3.28,17164300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":87,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-20",96.5,97.32,95.49,96,-0.84,9412700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":618,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-17",95.62,97.14,94.87,96.81,1.4,17559900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-16",97.13,99,93.92,95.47,-6.09,-6,27791200,{"date":1241,"open":1242,"high":1243,"low":188,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-15",100.77,102.48,101.56,0.51,0.5,12657200,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":261,"percent_change":261,"volume":1253,"transactions":9,"vwap":1252},"2026-04-14",100.4,102.18,101.050003,11689900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-13",100.13,100.9,99.050003,100.69,0.39,11199500,{"date":1263,"open":1264,"high":1265,"low":701,"close":1266,"change":229,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-10",102.71,102.77,100.3,-2.36,11944800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1221,"percent_change":87,"volume":1275,"transactions":9,"vwap":1274},"2026-04-09",103,103.32,101.92,102.72,6198700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":307,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":307},"2026-04-08",103.13,103.84,101.31,1.73,1.7,9379300,{"date":1285,"open":267,"high":1286,"low":1287,"close":267,"change":766,"percent_change":366,"volume":1288,"transactions":9,"vwap":267},"2026-04-07",102.87,101.45,13311000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":948,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-06",102.51,103.080002,101.85,102.3,-0.55,7125800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1286,"change":906,"percent_change":924,"volume":1302,"transactions":9,"vwap":1286},"2026-04-02",102.019997,103.47,101.55,5453400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":344,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-04-01",102.84,103.79,102.21,102.38,-0.28,7452500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":422,"percent_change":1196,"volume":1317,"transactions":9,"vwap":1316},"2026-03-31",102.54,103.68,100.88,102.67,12442100,{"date":1319,"open":1320,"high":1321,"low":217,"close":1322,"change":410,"percent_change":442,"volume":1323,"transactions":9,"vwap":1322},"2026-03-30",104.76,104.77,101.88,10476700,{"date":1325,"open":1326,"high":605,"low":1314,"close":1327,"change":874,"percent_change":1295,"volume":1328,"transactions":9,"vwap":1327},"2026-03-27",104.9,103.99,10915000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":483,"volume":1336,"transactions":9,"vwap":1334},"2026-03-26",104.39,105.98,104,104.57,-0.26,6212300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-25",105.45,105.82,104.25,104.83,0.77,0.74,6377000,{"date":1347,"open":1348,"high":1341,"low":1349,"close":1350,"change":516,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-24",104.089996,102.41,104.059998,-0.75,11794300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1038,"percent_change":874,"volume":1359,"transactions":9,"vwap":1358},"2026-03-23",107.07,107.14,104.099998,104.85,8227800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":605,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":605},"2026-03-20",107.040001,107.79,105.4,-1.73,-1.61,81271300,{"date":1369,"open":1370,"high":1371,"low":1356,"close":1372,"change":400,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-19",108.73,109.77,107.19,-1.2,10466000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-18",109.5,109.95,107.75,108.49,-2.22,-2.01,8241400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":250,"volume":1391,"transactions":9,"vwap":1389},"2026-03-17",110.099998,111.86,109.92,110.71,0.76,9452200,{"date":1393,"open":117,"high":1386,"low":1394,"close":1378,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1378},"2026-03-16",108.53,1.92,1.78,7442200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":883,"volume":1405,"transactions":9,"vwap":1403},"2026-03-13",109.39,110.31,107.7,108.029999,-0.11,8828900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":410,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-12",109.78,111.18,108.07,108.14,-1.91,10839800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":345,"volume":1421,"transactions":9,"vwap":1419},"2026-03-11",110,110.75,108.96,110.25,-0.3,8002200,{"date":1423,"open":1424,"high":500,"low":1425,"close":1426,"change":191,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-10",112.28,109.8,110.55,-1.86,8746100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-09",109.42,112.74,108.94,112.65,3.09,2.82,13560800,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1151,"volume":1444,"transactions":9,"vwap":1442},"2026-03-06",110.72,108.34,109.56,-1.48,11100400,{"date":1446,"open":1447,"high":374,"low":1448,"close":1449,"change":1450,"percent_change":758,"volume":1451,"transactions":9,"vwap":1449},"2026-03-05",111.95,110.52,111.040001,-2.06,8008900,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1070,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-04",113.66,113.95,112.029999,113.099998,-0.45,4613500,{"date":1461,"open":1462,"high":492,"low":1463,"close":1464,"change":1070,"percent_change":1458,"volume":1465,"transactions":9,"vwap":1464},"2026-03-03",113,112.63,113.61,6708000,{"date":1467,"open":1468,"high":1469,"low":501,"close":1470,"change":1471,"percent_change":1143,"volume":1472,"transactions":9,"vwap":1470},"2026-03-02",115.56,115.85,114.12,-2.23,7700200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":628,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-27",115.71,116.82,115.49,116.35,0.08,13233300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-26",115.32,116.57,114.51,116.26,1.5,1.31,7855600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":157,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-25",114.91,116.019997,114.35,114.76,0.16,6529600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1088,"volume":1505,"transactions":9,"vwap":1503},"2026-02-24",115.059998,115.37,113.82,114.58,-0.71,9017200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-23",112.29,115.31,112.050003,115.29,3.08,2.74,9144500,{"date":1516,"open":1517,"high":1518,"low":1409,"close":1519,"change":974,"percent_change":974,"volume":1520,"transactions":9,"vwap":1519},"2026-02-20",112.19,112.64,112.21,7099000,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1517,"change":1206,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1517},"2026-02-19",113.010002,113.4,111.98,-0.97,6988400,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-18",111.92,113.38,111.63,113.29,1.03,0.92,7824400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":367,"percent_change":1135,"volume":1543,"transactions":9,"vwap":1542},"2026-02-17",113.19,113.59,111.93,112.26,6568900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":503,"change":1549,"percent_change":80,"volume":1550,"transactions":9,"vwap":503},"2026-02-13",111.77,113.11,111.4,1.21,7696700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":190,"percent_change":333,"volume":1557,"transactions":9,"vwap":1556},"2026-02-12",113.25,113.76,111.43,111.47,11541000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1540,"change":1488,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1540},"2026-02-11",111.74,113.73,111.38,1.17,9306500,{"date":1566,"open":1409,"high":418,"low":1567,"close":1424,"change":1549,"percent_change":80,"volume":1568,"transactions":9,"vwap":1424},"2026-02-10",111,10513000,{"date":1570,"open":1571,"high":533,"low":1377,"close":1572,"change":596,"percent_change":220,"volume":1573,"transactions":9,"vwap":1572},"2026-02-09",110.23,111.07,11719900,{"date":1575,"open":1386,"high":1576,"low":1577,"close":1578,"change":493,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-06",111.059998,108.95,110.83,1.6,9919600,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":421,"percent_change":562,"volume":1587,"transactions":9,"vwap":1586},"2026-02-05",109.16,110.14,107.91,109.080002,13555100,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":776,"percent_change":1351,"volume":1594,"transactions":9,"vwap":1593},"2026-02-04",109.2,109.73,107.64,108.2,13163500,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1031,"volume":1602,"transactions":9,"vwap":1600},"2026-02-03",107,109.12,106.25,109.019997,-0.39,14645400,{"date":1604,"open":1605,"high":1567,"low":1606,"close":1607,"change":106,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-02-02",109.23,108.87,109.41,0.1,11447200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-30",106.059998,109.48,105.68,109.3,3.21,3.03,17531400,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":53,"percent_change":53,"volume":1625,"transactions":9,"vwap":1624},"2026-01-29",106.44,107.16,105.34,106.089996,15687900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1381,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-28",107.8,108.63,105.27,106.050003,-2.05,15120500,{"date":1635,"open":1636,"high":513,"low":1637,"close":1638,"change":767,"percent_change":366,"volume":1639,"transactions":9,"vwap":1638},"2026-01-27",108.010002,106.96,108.27,16594500,{"date":1641,"open":1379,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-26",110.39,107.59,108.77,1.35,1.26,19094200,{"date":1649,"open":1638,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1206,"volume":1654,"transactions":9,"vwap":1652},"2026-01-23",110.050003,106.080002,107.42,-1.19,21813100,{"date":1656,"open":1657,"high":479,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-22",107.53,105.78,108.61,-12.12,-10.04,37099400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1032,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-01-21",121.71,122.49,120.33,120.73,-0.34,12557300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1088,"percent_change":1070,"volume":1677,"transactions":9,"vwap":1676},"2026-01-20",121.37,121.5,120.25,121.14,12634000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":399,"volume":1685,"transactions":9,"vwap":1683},"2026-01-16",123.23,123.49,121.54,121.76,-1.77,10418200,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":915,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-15",124.4,124.42,123,123.53,-1.18,7079500,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":907,"volume":1701,"transactions":9,"vwap":1699},"2026-01-14",123.68,125.089996,122.99,125,0.7,7187800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1669,"percent_change":345,"volume":1708,"transactions":9,"vwap":1707},"2026-01-13",124.55,124.67,122.2,124.3,5169800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1205,"volume":1716,"transactions":9,"vwap":1714},"2026-01-12",126.4,126.61,123.45,124.64,-1.28,5524300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1335,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-09",126.42,127.14,125.23,125.92,-0.21,4317600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-08",127.099998,128.10001,126.059998,126.18,-0.86,-0.68,4344600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1022,"percent_change":874,"volume":1740,"transactions":9,"vwap":1739},"2026-01-07",128.45,128.60001,126.27,127.040001,6632300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":101,"volume":1748,"transactions":9,"vwap":1746},"2026-01-06",126.84,129.46001,126.55,127.78,1.33,8327500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-05",123.63,126.56,122.5,126.45,2.26,1.82,6548500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1206,"percent_change":515,"volume":1764,"transactions":9,"vwap":1763},"2026-01-02",124.7,125.25,123.64,124.19,5014200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1601,"volume":1772,"transactions":9,"vwap":1770},"2025-12-31",125.88,126.24,125.24,125.29,-0.49,3157100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1549,"percent_change":715,"volume":1779,"transactions":9,"vwap":1778},"2025-12-30",124.43,126.2,124.36,125.78,5271100,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":345,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-29",125.029999,125.49,124.49,124.57,-0.22,4468700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":166,"percent_change":974,"volume":1794,"transactions":9,"vwap":1793},"2025-12-26",124.58,125.19,124.26,124.84,2120700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":220,"volume":1802,"transactions":9,"vwap":1800},"2025-12-24",124.010002,125.33,124,124.81,0.27,1632200,{"date":1804,"open":1699,"high":1805,"low":1806,"close":1807,"change":784,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-23",125.18,123.85,124.54,-0.53,7534900,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":483,"percent_change":95,"volume":1816,"transactions":9,"vwap":1815},"2025-12-22",125.16,127.24,124.77,125.2,5058000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":290,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-19",125.040001,126.13,123.76,125.45,0.26,14795700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-18",126.58,127.58,124.93,125.12,-1.59,-1.25,5891700,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":573,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-17",126.75,127.67,125.94,126.71,-0.12,8048900,{"date":1843,"open":1844,"high":1737,"low":1845,"close":1846,"change":1366,"percent_change":1832,"volume":1847,"transactions":9,"vwap":1846},"2025-12-16",128.41,126.3,126.86,5764200,{"date":1849,"open":1850,"high":1851,"low":1815,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-15",125.72,129.64,128.47,3.01,2.4,7716000,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":990,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-12",123.47,125.58,122.91,125.46,1.77,4765300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":646,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-12-11",123.029999,124.24,122.63,123.28,0.6,5390000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1078,"volume":1879,"transactions":9,"vwap":1877},"2025-12-10",121.26,123.089996,120.7,122.55,1.3,6716200,{"date":1881,"open":1882,"high":1680,"low":1883,"close":1884,"change":1221,"percent_change":785,"volume":1885,"transactions":9,"vwap":1884},"2025-12-09",122.83,121.059998,121.25,5229100,{"date":1887,"open":1888,"high":1888,"low":1665,"close":1889,"change":1890,"percent_change":637,"volume":1891,"transactions":9,"vwap":1889},"2025-12-08",124.62,122.089996,-2.99,6391900,{"date":1893,"open":1894,"high":1895,"low":1714,"close":1896,"change":1897,"percent_change":1335,"volume":1898,"transactions":9,"vwap":1896},"2025-12-05",125.66,126.050003,125.080002,-0.32,4361100,{"date":1900,"open":1791,"high":1901,"low":1902,"close":1903,"change":106,"percent_change":628,"volume":1904,"transactions":9,"vwap":1903},"2025-12-04",125.57,124.059998,125.4,5226900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1770,"change":301,"percent_change":776,"volume":1910,"transactions":9,"vwap":1770},"2025-12-03",126.28,127.57,125.21,4918800,{"date":1912,"open":1736,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":111,"volume":1917,"transactions":9,"vwap":1915},"2025-12-02",128.99001,125.64,126.32,-1.69,5479700,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":785,"volume":1925,"transactions":9,"vwap":1923},"2025-12-01",128.64999,129.85001,127.96,128.0099945,-0.89,5766900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":261,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-28",128.16,129.39,128,128.89999,0.28,2572400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":906,"percent_change":271,"volume":1940,"transactions":9,"vwap":1939},"2025-11-26",128.080002,129.020004,127.019997,128.53999,5473800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":647,"volume":1948,"transactions":9,"vwap":1946},"2025-11-25",127.29,128.81,126.23,128.050003,0.86,8035500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":982,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-24",127.46,129.52,126.72,127.19,-0.72,14041300,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-21",124.68,128.72,123.89,128.11,4.14,3.34,9401000,{"date":1967,"open":1753,"high":1850,"low":1968,"close":1969,"change":1970,"percent_change":1365,"volume":1971,"transactions":9,"vwap":1969},"2025-11-20",122.099998,123.97,-2.18,11654000,{"date":1973,"open":1974,"high":1975,"low":1790,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-19",129.89,131.49001,126.15,-3.85,-2.96,10296100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":116,"percent_change":526,"volume":1986,"transactions":9,"vwap":1985},"2025-11-18",130.74001,132.029999,129.28999,130,6775000,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":140,"percent_change":1069,"volume":1993,"transactions":9,"vwap":1992},"2025-11-17",130.67999,131.92999,129.95,130.029999,5816600,{"date":1995,"open":1984,"high":1996,"low":1997,"close":1998,"change":1747,"percent_change":1534,"volume":1999,"transactions":9,"vwap":1998},"2025-11-14",130.96001,128.77,130.59,6998900,{"date":2001,"open":2002,"high":2003,"low":1930,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-13",128.50999,129.59,129.25999,0.44,0.34,5182400,{"date":2009,"open":2010,"high":2011,"low":1745,"close":2012,"change":1756,"percent_change":668,"volume":2013,"transactions":9,"vwap":2012},"2025-11-12",126.94,129.080002,128.82001,4979700,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":421,"volume":2021,"transactions":9,"vwap":2019},"2025-11-11",126.6,127.15,125.77,127,1.11,5293900,{"date":2023,"open":2024,"high":1976,"low":1704,"close":2025,"change":766,"percent_change":1135,"volume":2026,"transactions":9,"vwap":2025},"2025-11-10",125.42,125.89,4251600,{"date":2028,"open":1914,"high":2029,"low":2030,"close":2031,"change":389,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-07",126.62,124.65,126.36,1.13,5458500,{"date":2035,"open":1806,"high":1699,"low":2036,"close":2037,"change":66,"percent_change":290,"volume":2038,"transactions":9,"vwap":2037},"2025-11-06",123.35,124.95,4714700,{"date":2040,"open":2025,"high":1839,"low":2041,"close":1807,"change":2042,"percent_change":1129,"volume":2043,"transactions":9,"vwap":1807},"2025-11-05",123.92,-1.26,4597100,{"date":2045,"open":1707,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-04",125.85,123.84,125.8,1.96,1.58,5607700,{"date":2053,"open":2054,"high":1902,"low":2055,"close":2047,"change":220,"percent_change":157,"volume":2056,"transactions":9,"vwap":2047},"2025-11-03",123.71,122.44,5833000,{"date":2058,"open":2047,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1221,"volume":2063,"transactions":9,"vwap":2061},"2025-10-31",124.33,122.61,123.62,-1.05,7044900,{"date":2065,"open":2066,"high":2067,"low":2059,"close":1705,"change":596,"percent_change":38,"volume":2068,"transactions":9,"vwap":1705},"2025-10-30",125.14,126.43,4877400,{"date":2070,"open":1730,"high":1745,"low":2071,"close":1775,"change":1970,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1775},"2025-10-29",124.12,-1.72,5182000,{"date":2075,"open":2076,"high":1736,"low":2077,"close":1712,"change":948,"percent_change":1458,"volume":2078,"transactions":9,"vwap":1712},"2025-10-28",126.97,126.19,4763000,{"date":2080,"open":1729,"high":2081,"low":2082,"close":2083,"change":290,"percent_change":1823,"volume":2084,"transactions":9,"vwap":2083},"2025-10-27",127.66,125.15,127.18,6254200,{"date":2086,"open":2076,"high":1962,"low":1699,"close":2087,"change":1245,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-10-24",126.85,0.4,5071100,{"date":2091,"open":2092,"high":1997,"low":2093,"close":2094,"change":1366,"percent_change":2042,"volume":2095,"transactions":9,"vwap":2094},"2025-10-23",128.24001,126.07,126.34,6700600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":66,"percent_change":291,"volume":2102,"transactions":9,"vwap":2101},"2025-10-22",127.62,128.94,127.11,127.95,6186800,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":825,"percent_change":378,"volume":2109,"transactions":9,"vwap":2108},"2025-10-21",129,129.3,127.51,127.54,4934700,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":715,"percent_change":563,"volume":2116,"transactions":9,"vwap":2115},"2025-10-20",128.44,129.82001,128.13,129.50999,5810000,{"date":2118,"open":2119,"high":2004,"low":2120,"close":1939,"change":1053,"percent_change":249,"volume":2121,"transactions":9,"vwap":1939},"2025-10-17",127.86,127.21,6806800,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":758,"percent_change":322,"volume":2128,"transactions":9,"vwap":2127},"2025-10-16",129.53,131.16,126.87,127.63,9768100,{"date":2130,"open":1923,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-15",131.48,125.74,129.45,-3.82,-2.87,14906400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":817,"volume":2144,"transactions":9,"vwap":2142},"2025-10-14",131.46001,133.34,131.23,133.27,1.89,8147900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1653,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-10-13",132,132.75999,130.87,131.38,-0.9,4008100,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1022,"percent_change":140,"volume":2159,"transactions":9,"vwap":2158},"2025-10-10",134.19,134.5,132.039993,132.57001,5654100,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1504,"volume":2167,"transactions":9,"vwap":2165},"2025-10-09",134.58,135.13,133,133.31,-0.96,3237600,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":840,"volume":2175,"transactions":9,"vwap":2173},"2025-10-08",132.81,134.72,132.17,134.27,1.25,6654800,{"date":2177,"open":2178,"high":2178,"low":1990,"close":2179,"change":1955,"percent_change":453,"volume":2180,"transactions":9,"vwap":2179},"2025-10-07",134.089996,133.020004,4816100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1023,"percent_change":949,"volume":2187,"transactions":9,"vwap":2186},"2025-10-06",134.32001,135.24001,133.45,133.74001,6745900,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1579,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-10-03",133.25,135.37,132.78999,134.59,1.2,5362200,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1031,"volume":2203,"transactions":9,"vwap":2201},"2025-10-02",132.42,133.39,130.50999,132.99001,-0.48,5916700,{"date":2205,"open":2206,"high":2207,"low":2011,"close":2208,"change":766,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-10-01",134.8,135.45,133.47,-0.35,10613900,{"date":2212,"open":2213,"high":2156,"low":2214,"close":2215,"change":941,"percent_change":1005,"volume":2216,"transactions":9,"vwap":2215},"2025-09-30",132.86,132.17999,133.94,7538300,{"date":2218,"open":2164,"high":2219,"low":2220,"close":2221,"change":1046,"percent_change":121,"volume":2222,"transactions":9,"vwap":2221},"2025-09-29",133.5,131.71001,133.11,4351900,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":596,"percent_change":157,"volume":2229,"transactions":9,"vwap":2228},"2025-09-26",133.98,134.2,133.10001,133.55,4182100,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2165,"change":874,"percent_change":1069,"volume":2234,"transactions":9,"vwap":2165},"2025-09-25",134.42999,131.17999,4963400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":915,"volume":2242,"transactions":9,"vwap":2240},"2025-09-24",135.31,136.83,133.78999,133.89,-2,3932400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1808,"volume":2250,"transactions":9,"vwap":2248},"2025-09-23",136.28,136.88,135.039993,135.89,-0.73,5136400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-22",135.33,137.49001,134.95,136.62,0.58,0.43,4837000,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":80,"volume":2267,"transactions":9,"vwap":2265},"2025-09-19",134.7,136.73,133.72,136.039993,1.47,11547400,{"date":2269,"open":2178,"high":2270,"low":2271,"close":2272,"change":2088,"percent_change":2273,"volume":1833,"transactions":9,"vwap":2272},"2025-09-18",134.78,132.10001,134.57001,0.3,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":389,"percent_change":1171,"volume":2279,"transactions":9,"vwap":2278},"2025-09-17",132.71001,134.22,134.17,5113300,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2148,"change":668,"percent_change":80,"volume":2285,"transactions":9,"vwap":2148},"2025-09-16",131.75999,133.66,131.2,5401600,{"date":2287,"open":2288,"high":2289,"low":1996,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-15",133.88,134.35001,131.33,-2.4,-1.79,4057700,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":543,"percent_change":562,"volume":2300,"transactions":9,"vwap":2299},"2025-09-12",131.82001,134.96001,131.39999,133.73,5700300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-11",129.69,132.67999,129.39999,132.64999,3.29,2.54,5578300,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":356,"percent_change":704,"volume":2315,"transactions":9,"vwap":2314},"2025-09-10",131.85001,127.45,129.36,7397200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":483,"percent_change":239,"volume":2322,"transactions":9,"vwap":2321},"2025-09-09",132.3,133.17,131.64999,131.95,4641400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1022,"percent_change":140,"volume":2329,"transactions":9,"vwap":2328},"2025-09-08",132.25999,133.089996,131.61,132.2,5070200,{"date":2331,"open":2332,"high":2183,"low":2333,"close":2334,"change":2335,"percent_change":1608,"volume":2336,"transactions":9,"vwap":2334},"2025-09-05",132.50999,132.45,132.94,0.13,3286900,{"date":2338,"open":2214,"high":2339,"low":2340,"close":2170,"change":2341,"percent_change":924,"volume":2342,"transactions":9,"vwap":2170},"2025-09-04",133.84,131.7,0.63,5073800,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2214,"change":1006,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2214},"2025-09-03",131.14999,132.19,130.21001,0.55,4806500,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2139,"change":1373,"percent_change":2151,"volume":2355,"transactions":9,"vwap":2139},"2025-09-02",132.69,133.39999,130.84,5779200,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":714,"volume":2363,"transactions":9,"vwap":2361},"2025-08-29",132.0099945,132.85001,131.17,132.66,1.29,4430700,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":882,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-08-28",130.92,131.64,130.14,131.37,-0.07,4674700,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2139,"change":281,"percent_change":883,"volume":2377,"transactions":9,"vwap":2139},"2025-08-27",131.47,131.75,130.56,4759200,{"date":2379,"open":2380,"high":2381,"low":2150,"close":2382,"change":1309,"percent_change":1723,"volume":2383,"transactions":9,"vwap":2382},"2025-08-26",131.86,132.35001,131.59,6076500,{"date":2385,"open":2386,"high":2387,"low":1975,"close":2388,"change":1955,"percent_change":453,"volume":2389,"transactions":9,"vwap":2388},"2025-08-25",132.72,132.96001,131.87,4705800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-22",132.77,133.62,131.34,132.59,0.59,0.45,4130200,{"date":2400,"open":2401,"high":2402,"low":2375,"close":2147,"change":1046,"percent_change":121,"volume":2403,"transactions":9,"vwap":2147},"2025-08-21",132.12,133.2,3980000,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":542,"percent_change":1053,"volume":2410,"transactions":9,"vwap":2409},"2025-08-20",132.050003,133.81,131.72,132.44,3639800,{"date":2412,"open":2413,"high":2408,"low":2414,"close":2415,"change":714,"percent_change":563,"volume":2416,"transactions":9,"vwap":2415},"2025-08-19",129.92,128.67999,131.25,4845700,{"date":2418,"open":2419,"high":2318,"low":2420,"close":2421,"change":1443,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-08-18",131.63,130.16,130.27,-1.12,3831400,{"date":2425,"open":2413,"high":2381,"low":2426,"close":2375,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2375},"2025-08-15",129.67,2.47,1.91,6784500,{"date":2431,"open":2432,"high":2368,"low":2433,"close":2434,"change":1840,"percent_change":882,"volume":2435,"transactions":9,"vwap":2434},"2025-08-14",129.10001,128.53,129.28,9688300,{"date":2437,"open":2438,"high":2320,"low":2439,"close":2305,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2305},"2025-08-13",131.12,128.33,-1.62,-1.24,6723700,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1669,"percent_change":1335,"volume":2449,"transactions":9,"vwap":2448},"2025-08-12",131.74001,131.89,129.62,131.020004,5657500,{"date":2451,"open":2452,"high":2289,"low":2453,"close":2454,"change":2455,"percent_change":21,"volume":2456,"transactions":9,"vwap":2454},"2025-08-11",134.080002,130.55,131.36,-2.92,7125600,{"date":2458,"open":2459,"high":2460,"low":2375,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-08",131.8,134.71001,134.28,2.22,1.68,4985400,{"date":2466,"open":2125,"high":2467,"low":2468,"close":2469,"change":2032,"percent_change":1947,"volume":2470,"transactions":9,"vwap":2469},"2025-08-07",132.5,130.73,132.059998,4690600,{"date":2472,"open":2473,"high":2408,"low":2474,"close":2475,"change":596,"percent_change":157,"volume":2476,"transactions":9,"vwap":2475},"2025-08-06",130.080002,129.81,130.92999,5170100,{"date":2478,"open":2479,"high":2131,"low":2480,"close":2481,"change":1390,"percent_change":2257,"volume":2482,"transactions":9,"vwap":2481},"2025-08-05",129.91,129.25,130.69,5355400,{"date":2484,"open":2313,"high":2485,"low":2313,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-04",130.13,129.92999,2.64,2.07,5671400,{"date":2491,"open":2492,"high":2493,"low":2492,"close":1943,"change":553,"percent_change":2494,"volume":2495,"transactions":9,"vwap":1943},"2025-08-01",125.47,127.77,0.87,5453300,{"date":2497,"open":2108,"high":2498,"low":2499,"close":2077,"change":1267,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2077},"2025-07-31",129.14999,125.81,-1.84,6722600,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":925,"percent_change":171,"volume":2508,"transactions":9,"vwap":2507},"2025-07-30",127.97,129.7,127.080002,128.55,5359700,{"date":2510,"open":2511,"high":1728,"low":2492,"close":1923,"change":2512,"percent_change":1488,"volume":2513,"transactions":9,"vwap":1923},"2025-07-29",126.010002,1.66,5834100,{"date":2515,"open":1976,"high":2516,"low":2517,"close":2518,"change":239,"percent_change":573,"volume":2519,"transactions":9,"vwap":2518},"2025-07-28",126.99,125.63,126.35,8168400,{"date":2521,"open":2018,"high":2522,"low":1822,"close":2523,"change":694,"percent_change":1006,"volume":2524,"transactions":9,"vwap":2523},"2025-07-25",126.73,126.54,4741200,{"date":2526,"open":2527,"high":2528,"low":1760,"close":1914,"change":239,"percent_change":573,"volume":2529,"transactions":9,"vwap":1914},"2025-07-24",125.28,125.98,4708000,{"date":2531,"open":1915,"high":1739,"low":2532,"close":2533,"change":1608,"percent_change":1479,"volume":2534,"transactions":9,"vwap":2533},"2025-07-23",123.25,125.83,6439600,{"date":2536,"open":2059,"high":2537,"low":2538,"close":2539,"change":1488,"percent_change":101,"volume":2540,"transactions":9,"vwap":2539},"2025-07-22",126.38,124.23,125.73,7098400,{"date":2542,"open":1792,"high":2543,"low":2544,"close":1689,"change":563,"percent_change":145,"volume":2545,"transactions":9,"vwap":1689},"2025-07-21",126.029999,121.6,10308000,{"date":2547,"open":1868,"high":2517,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-07-18",122.27,123.67,3.16,2.62,19571900,{"date":2554,"open":1745,"high":1846,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-07-17",119.77,120.51,-11.23,-8.52,27560600,{"date":2561,"open":2401,"high":2562,"low":2563,"close":2445,"change":595,"percent_change":38,"volume":2564,"transactions":9,"vwap":2445},"2025-07-16",133.029999,130.31,9893000,{"date":2566,"open":2567,"high":2409,"low":2568,"close":1975,"change":453,"percent_change":1032,"volume":2569,"transactions":9,"vwap":1975},"2025-07-15",131.89999,130.3,5084800,{"date":2571,"open":2572,"high":2326,"low":2220,"close":1983,"change":2573,"percent_change":2573,"volume":2574,"transactions":9,"vwap":1983},"2025-07-14",132.020004,0.01,4881700,{"date":2576,"open":2142,"high":2577,"low":2578,"close":2572,"change":2579,"percent_change":1692,"volume":2580,"transactions":9,"vwap":2572},"2025-07-11",133.58,131.25999,-1.58,4661200,{"date":2582,"open":2299,"high":2583,"low":2584,"close":2585,"change":271,"percent_change":957,"volume":2586,"transactions":9,"vwap":2585},"2025-07-10",135.050003,133.0099945,133.60001,4857100,{"date":2588,"open":2208,"high":2589,"low":2374,"close":2590,"change":574,"percent_change":883,"volume":2591,"transactions":9,"vwap":2590},"2025-07-09",133.77,133.22,4613700,{"date":2593,"open":2594,"high":2595,"low":2359,"close":2596,"change":1669,"percent_change":483,"volume":2597,"transactions":9,"vwap":2596},"2025-07-08",133.24001,134.73,133.36,4782600,{"date":2599,"open":2600,"high":2601,"low":2359,"close":2602,"change":1022,"percent_change":1295,"volume":2603,"transactions":9,"vwap":2602},"2025-07-07",134.50999,134.91,133.7,8927400,{"date":2605,"open":2606,"high":2184,"low":2402,"close":2607,"change":290,"percent_change":595,"volume":2608,"transactions":9,"vwap":2607},"2025-07-03",134.67,134.44,3114300,{"date":2610,"open":2611,"high":2612,"low":2339,"close":2613,"change":1144,"percent_change":2579,"volume":2614,"transactions":9,"vwap":2613},"2025-07-02",135.27,136.34,134.11,4319600,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":595,"percent_change":157,"volume":2621,"transactions":9,"vwap":2620},"2025-07-01",135.53999,137.080002,134.81,136.25999,5337600,{"date":2623,"open":2624,"high":2620,"low":2624,"close":2625,"change":2626,"percent_change":1549,"volume":2627,"transactions":9,"vwap":2625},"2025-06-30",134,136.0099945,1.63,5749700,{"date":2629,"open":2630,"high":2601,"low":2631,"close":2632,"change":249,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-06-27",133.28999,132.88,134.38,0.53,9513500,{"date":2636,"open":2637,"high":2638,"low":2276,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-06-26",137.32001,137.53999,133.67,-3.73,-2.71,9452900,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1732,"percent_change":1771,"volume":2649,"transactions":9,"vwap":2648},"2025-06-25",137.87,138.84,136.64,137.39999,5507500,{"date":2651,"open":2652,"high":177,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-06-24",133.32001,132.38,138.080002,4.82,3.62,9894700,{"date":2659,"open":2660,"high":2208,"low":2661,"close":2662,"change":1801,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-06-23",133.070007,132.11,133.25999,0.2,4887200,{"date":2666,"open":2283,"high":2667,"low":2668,"close":2201,"change":2257,"percent_change":2005,"volume":2669,"transactions":9,"vwap":2201},"2025-06-20",133.67999,131.99001,11338200,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2335,"percent_change":1608,"volume":2676,"transactions":9,"vwap":2675},"2025-06-18",132.95,133.37,131.60001,132.41,4950400,{"date":2678,"open":2602,"high":2679,"low":2680,"close":2681,"change":1365,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-06-17",134.0099945,132.14999,132.28,-1.29,5010800,{"date":2685,"open":2686,"high":2687,"low":2165,"close":2679,"change":1366,"percent_change":1653,"volume":2688,"transactions":9,"vwap":2679},"2025-06-16",135.56,136.41,5084100,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":1038,"volume":2696,"transactions":9,"vwap":2694},"2025-06-13",135.78,137.059998,135.25,135.62,-0.83,3928900,{"date":2698,"open":2617,"high":2699,"low":2700,"close":2701,"change":1563,"percent_change":1947,"volume":2702,"transactions":9,"vwap":2701},"2025-06-12",136.89,135.46001,136.45,5089100,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":1947,"volume":2710,"transactions":9,"vwap":2708},"2025-06-11",134.10001,135.35001,132.92999,135.28,1.15,4100500,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":646,"percent_change":2348,"volume":2717,"transactions":9,"vwap":2716},"2025-06-10",133.56,134.85001,133.33,134.13,3579400,{"date":2719,"open":2179,"high":2720,"low":2721,"close":2353,"change":2722,"percent_change":281,"volume":2723,"transactions":9,"vwap":2353},"2025-06-09",134.28999,130.82001,-0.18,6630100,{"date":2725,"open":2726,"high":2727,"low":2227,"close":2577,"change":1031,"percent_change":345,"volume":2728,"transactions":9,"vwap":2577},"2025-06-06",134.78999,135.22,3867700,{"date":2730,"open":2199,"high":2632,"low":2346,"close":2215,"change":714,"percent_change":1344,"volume":2731,"transactions":9,"vwap":2215},"2025-06-05",5581500,{"date":2733,"open":2734,"high":2735,"low":2334,"close":2387,"change":1351,"percent_change":140,"volume":2736,"transactions":9,"vwap":2387},"2025-06-04",134.41,134.87,4057000,{"date":2738,"open":2739,"high":2740,"low":2327,"close":2741,"change":2742,"percent_change":1608,"volume":2743,"transactions":9,"vwap":2741},"2025-06-03",133.12,133.97,133.71001,0.14,5914900,{"date":2745,"open":2213,"high":2186,"low":2746,"close":2747,"change":2748,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-06-02",131.88,133.57001,-0.01,4464000,{"date":2751,"open":2631,"high":2716,"low":2445,"close":2577,"change":646,"percent_change":2348,"volume":2752,"transactions":9,"vwap":2577},"2025-05-30",14236800,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2359,"change":941,"percent_change":2341,"volume":2758,"transactions":9,"vwap":2359},"2025-05-29",131.73,133.059998,131.35001,3078200,{"date":2760,"open":2227,"high":2585,"low":2761,"close":2572,"change":982,"percent_change":785,"volume":2762,"transactions":9,"vwap":2572},"2025-05-28",131.84,3622100,{"date":2764,"open":2312,"high":2339,"low":2765,"close":2334,"change":2766,"percent_change":2174,"volume":2767,"transactions":9,"vwap":2334},"2025-05-27",131.53,1.64,5591000,{"date":2769,"open":2770,"high":2172,"low":2771,"close":2772,"change":95,"percent_change":573,"volume":2773,"transactions":9,"vwap":2772},"2025-05-23",131.67999,130.42999,131.3,6145000,{"date":2775,"open":2776,"high":2631,"low":2360,"close":2777,"change":607,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-05-22",132.46001,131.5,-1.16,6277100,{"date":2781,"open":2782,"high":2783,"low":2179,"close":2784,"change":1144,"percent_change":1831,"volume":2785,"transactions":9,"vwap":2784},"2025-05-21",135.10001,136.17,133.050003,7209100,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2209,"percent_change":1335,"volume":2792,"transactions":9,"vwap":2791},"2025-05-20",135,135.83,134.53999,135.2,6455300,{"date":2794,"open":2788,"high":2795,"low":2796,"close":2797,"change":563,"percent_change":907,"volume":2798,"transactions":9,"vwap":2797},"2025-05-19",135.69,134.53,135.55,8012800,{"date":2800,"open":2801,"high":2802,"low":2392,"close":2206,"change":2803,"percent_change":80,"volume":2804,"transactions":9,"vwap":2206},"2025-05-16",133.14999,135.28999,1.45,7128700,{"date":2806,"open":2807,"high":2808,"low":2807,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-05-15",128.85001,133.42999,133.35001,4.79,3.73,8406400,{"date":2814,"open":2106,"high":2368,"low":2815,"close":2816,"change":1771,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-05-14",128.19,128.56,-0.38,5266900,{"date":2820,"open":2375,"high":2375,"low":2821,"close":2822,"change":2823,"percent_change":1471,"volume":2824,"transactions":9,"vwap":2822},"2025-05-13",128.92,129.050003,-2.94,6344700,{"date":2826,"open":2827,"high":2283,"low":2828,"close":2668,"change":1832,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2668},"2025-05-12",131.78999,130.10001,-0.94,5958300,{"date":2832,"open":2225,"high":2833,"low":2834,"close":2594,"change":2835,"percent_change":948,"volume":2836,"transactions":9,"vwap":2594},"2025-05-09",134.97,133.19,-0.76,4976100,{"date":2838,"open":2662,"high":2727,"low":2839,"close":2624,"change":72,"percent_change":53,"volume":2840,"transactions":9,"vwap":2624},"2025-05-08",133.080002,5994500,{"date":2842,"open":2219,"high":2232,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-05-07",132.42999,133.95,0.89,0.67,4924900,{"date":2849,"open":2321,"high":2585,"low":2850,"close":2756,"change":2851,"percent_change":742,"volume":2852,"transactions":9,"vwap":2756},"2025-05-06",130.7,0.46,6290500,{"date":2854,"open":2855,"high":2756,"low":2856,"close":2857,"change":1786,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-05-05",132.89,131.45,132.60001,-0.17,5752000,{"date":2861,"open":2862,"high":2863,"low":2290,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-05-02",131.91,136.8,132.82001,1.94,1.48,9801400,{"date":2869,"open":2870,"high":2419,"low":1930,"close":2871,"change":2335,"percent_change":1608,"volume":2872,"transactions":9,"vwap":2871},"2025-05-01",129.5,130.88,6769100,{"date":2874,"open":2366,"high":2875,"low":2414,"close":2876,"change":595,"percent_change":38,"volume":2877,"transactions":9,"vwap":2876},"2025-04-30",131.27,130.75,8510500,{"date":2879,"open":2880,"high":2875,"low":2881,"close":2882,"change":715,"percent_change":563,"volume":2883,"transactions":9,"vwap":2882},"2025-04-29",128.89,128.8,130.5,4315300,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2124,"change":647,"percent_change":2633,"volume":2889,"transactions":9,"vwap":2124},"2025-04-28",129.33,130.12,128.52,3843300,{"date":2891,"open":2892,"high":2124,"low":1813,"close":2807,"change":1808,"percent_change":1032,"volume":2893,"transactions":9,"vwap":2807},"2025-04-25",129.27,4849100,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":366,"percent_change":2209,"volume":2900,"transactions":9,"vwap":2899},"2025-04-24",130.020004,130.2,128.029999,129.38,6595500,{"date":2902,"open":2903,"high":2855,"low":2904,"close":2905,"change":2906,"percent_change":399,"volume":2907,"transactions":9,"vwap":2905},"2025-04-23",132.21001,127.13,129.84,-1.89,8777100,{"date":2909,"open":2486,"high":1983,"low":2486,"close":2755,"change":2910,"percent_change":617,"volume":2911,"transactions":9,"vwap":2755},"2025-04-22",1.84,5837100,{"date":182,"open":2913,"high":2914,"low":2002,"close":1974,"change":2915,"percent_change":776,"volume":2916,"transactions":9,"vwap":1974},130.97,131.96001,-1.08,6046700]