[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AWK":3,"homepage-market-summary":35,"stock-historical-AWK":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"AWK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"American Water Works Company, Inc","NYSE",null,"WATER SUPPLY","American Water Works is the largest investor-owned US water and wastewater utility, serving nearly 4 million customers in 14 states. It provides water and wastewater services to residential, commercial, and industrial customers and operates predominantly in regulated markets. The company's nonregulated business is water services for military bases, which operates under long-term contracts with regulated-like returns. The proposed Essential Utilities acquisition would add regulated water and wastewater utilities in Ohio, North Carolina, and Texas while increasing its presence in Illinois, Indiana, Pennsylvania, New Jersey, and Virginia.","7,000","Camden, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.7486,3.58,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},130.25,128.89,130.375,128.21,127.86,2.39,1.87,2142826.258779,39085,129.9041,145.64,120.57,1949732.7528803425,38.6,4641,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},150.50999,1743183,636261920.972966,-12.74,"2025-04-22",[187,188,198,209,220,231,241,252,263,274,285,296,306,317,328,339,350,361,372,383,393,402,413,424,434,444,455,465,476,487,498,507,518,529,540,549,559,570,581,591,600,609,620,631,641,651,660,671,682,692,702,712,723,733,743,750,758,767,775,783,790,798,806,815,824,833,842,851,859,865,873,881,889,897,906,915,923,931,940,948,956,964,971,980,989,997,1004,1012,1021,1030,1038,1045,1054,1061,1070,1078,1085,1092,1100,1109,1117,1126,1134,1143,1152,1160,1169,1177,1185,1192,1200,1207,1216,1224,1231,1239,1245,1254,1262,1268,1275,1282,1290,1299,1306,1314,1321,1327,1334,1343,1348,1354,1363,1371,1379,1386,1395,1403,1410,1417,1422,1430,1439,1446,1454,1461,1469,1477,1483,1490,1497,1503,1508,1514,1520,1529,1536,1542,1549,1557,1565,1574,1581,1590,1599,1604,1612,1618,1626,1631,1637,1645,1653,1661,1669,1676,1682,1687,1694,1700,1707,1713,1720,1726,1733,1740,1747,1751,1760,1765,1770,1776,1781,1787,1795,1801,1808,1814,1821,1827,1833,1838,1844,1849,1855,1863,1868,1875,1880,1887,1891,1898,1903,1908,1913,1920,1926,1933,1940,1948,1954,1959,1964,1970,1977,1983,1989,1995,2002,2008,2015,2022,2028,2036,2045,2052,2058,2065,2073,2081,2089,2097,2103,2111,2118,2125,2132,2139,2144,2152,2158,2165,2172,2179,2187,2195,2200,2207,2211,2219,2226,2233,2238,2244,2251,2258,2265,2272,2278,2285,2294,2300,2308,2316,2324,2330,2337,2345,2353,2360,2369,2376,2383,2389,2397,2403,2409,2416,2424,2430,2437,2444,2452,2461,2470,2477,2484,2488,2493,2500,2507,2514,2520,2527,2533,2539,2545,2553,2559,2566,2572,2579,2585,2590,2597,2603,2610,2616,2621,2626,2633,2638,2645,2650,2654,2661,2666,2670,2676,2682,2688,2694,2699,2702,2708,2715,2721,2728,2732,2737,2743,2749,2757,2764,2770,2775,2781,2789,2796,2803,2809,2818,2825,2833,2841,2847,2852,2860,2865,2871,2879,2885,2892,2898,2906],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",129.06,129.07,126.35,-1.61,-1.24,2423642.169534,41815,127.9567,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",130.48,131.51,129.44,129.47,-0.33,-0.25,1688287.235148,28900,129.9256,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",127.83,130.52,127.325,129.8,0.87,0.67,1598971.046472,28203,129.6606,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",130.44,131.05,128.47,128.93,-1.98,-1.51,1744513.473899,32670,129.1997,{"date":232,"open":233,"high":234,"low":214,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",131.6,131.715,130.91,-0.62,-0.47,1232506.418272,26032,130.8017,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",133.84,134.7499,131.4,131.53,-1.53,-1.15,1287315.582883,26787,132.3572,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",133.28,134.32,132.07,133.06,-0.76,-0.57,2119692.589054,36203,133.3894,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",134.06,135.075,133.515,133.82,-0.15,-0.11,2071203.569748,38383,134.0465,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",135.31,136.03,133.73,133.97,-1.93,-1.42,1442253.6823,28251,134.4157,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",136.85,137.3199,135.44,135.9,-2.34,-1.69,3584574.097572,41700,136.0977,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":157,"volume":303,"transactions":304,"vwap":305},"2026-09-17",138.1,138.54,136.29,138.24,0.48,1961213.220525,38069,137.7609,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",138.31,139.01,137.25,137.76,-0.26,-0.19,1382069.900823,24327,137.9753,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",138.76,139.34,137.55,138.02,-0.9,-0.65,1544930.871101,30312,138.3288,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",138.88,139.73,137.53,138.92,1.23,0.89,1575375.874526,31457,138.6122,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",140.47,140.945,137.27,137.69,-2.15,-1.54,1403650.008908,30354,138.1395,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",141.81,142.37,139.72,139.84,-0.49,-0.35,2015665.480521,33283,140.5894,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",140.53,142.035,139.77,140.33,-0.05,-0.04,2132053.570485,34414,140.5647,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",140.8,141.845,140.36,140.38,-0.32,-0.23,2058146.181238,34347,140.9025,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":313,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",140,141.28,139.425,140.7,-0.13,2074148.707141,32206,140.5549,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":51,"volume":399,"transactions":400,"vwap":401},"2026-09-03",139.76,141.27,140.89,1.4,1835828.386252,30416,140.7761,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",137.18,142.27,136.22,139.49,2.09,1.52,2336467.336685,37463,138.6924,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",139.17,139.56,136.73,137.4,-0.83,-0.6,1662028.959916,30238,137.4999,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":367,"volume":431,"transactions":432,"vwap":433},"2026-08-31",136.98,138.89,136.36,138.23,-0.07,2423113.814717,35263,138.238,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":359,"vwap":443},"2026-08-28",137,138.45,136.23,138.3,1.61,1.18,1908242.859646,137.8841,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",136.05,138.26,135.27,136.69,-0.8,-0.58,2364424.512455,33044,137.0615,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":270,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",137.48,138.62,137.23,137.49,-0.08,1361822.421753,25259,137.7273,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",139,139.8,137.1,137.6,-2.31,-1.65,1939596.474696,30089,137.8599,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",136,140.13,135.04,139.91,4.52,3.34,2406325.961184,40198,139.1824,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",136.81,137.39,135.2602,135.39,-1.82,-1.33,1947590.701614,26567,135.7261,{"date":499,"open":500,"high":320,"low":501,"close":502,"change":503,"percent_change":78,"volume":504,"transactions":505,"vwap":506},"2026-08-20",137.96,137.09,137.21,-1.5,1466872.890882,32057,137.8397,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",136.41,139.36,136.3,138.71,2.44,1.79,3024847.913044,40940,138.4668,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",135.93,137.75,135.36,136.27,1.92,1.43,1878184.972473,35676,136.7039,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",135.19,135.94,133.25,134.35,-1.85,-1.36,1966173.557043,29529,134.2407,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":312,"percent_change":313,"volume":546,"transactions":547,"vwap":548},"2026-08-14",136.5,136.99,135.08,136.2,1727867.621121,28364,136.0258,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",135.05,137.15,136.46,1.54,1.14,3408674.153142,45648,136.3648,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",135.62,136.39,134.19,134.92,-1.14,-0.84,2889112.757908,31579,135.2663,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",133.93,136.14,133.065,136.06,0.61,0.45,1706207.881908,32836,135.1368,{"date":582,"open":563,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",135.86,131.9,135.45,0.14,0.1,2437154.68395,38569,134.5855,{"date":592,"open":593,"high":594,"low":595,"close":276,"change":58,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",133.54,136.24,133.22,0.36,1200107.579283,24361,135.3962,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":142,"percent_change":58,"volume":606,"transactions":607,"vwap":608},"2026-08-06",135.09,135.42,133.3201,134.82,1459498.626472,31472,134.6182,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",134.4,135.32,132.27,134.16,0.15,0.11,1955112.967238,36312,133.4808,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",129.95,134.555,129.74,134.01,2.71,2.06,3588364.861981,49718,132.3746,{"date":632,"open":633,"high":634,"low":235,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",133.74,137.095,131.3,-2.87,-2.14,2494933.805589,44096,132.1306,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":280,"volume":648,"transactions":649,"vwap":650},"2026-07-31",136.65,136.9,134.13,134.17,-2.64,3252268.684104,37251,135.369,{"date":652,"open":385,"high":653,"low":654,"close":489,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",141.25,135.61,-1.28,-0.93,3398766.337188,51551,136.9942,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",138.6,140.3,137.07,138.09,0.05,0.04,2840019.567076,44461,138.1576,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",136.02,140.44,135.49,138.04,3.48,2.59,4448136.291979,52781,138.4543,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":430,"volume":689,"transactions":690,"vwap":691},"2026-07-27",133.53,136.585,133.42,134.56,-0.1,1725344.968419,33020,134.8487,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":127,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",135.29,135.81,133.95,134.66,0.19,1467902.223033,28873,134.7224,{"date":703,"open":704,"high":289,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",132.98,132.4101,134.41,0.58,0.43,2002734.622122,34089,134.3171,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",132.7,133.91,132.03,133.83,2.3,1.75,1789051.33979,35276,133.5736,{"date":724,"open":725,"high":726,"low":727,"close":246,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",132.76,133.35,130.73,-2.12,-1.59,1971433.254757,32882,131.391,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":78,"volume":740,"transactions":741,"vwap":742},"2026-07-20",134.525,135.76,132.4,133.65,-1.46,1543468.044617,32153,133.6595,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":137,"percent_change":707,"volume":749,"transactions":9,"vwap":748},"2026-07-17",136.31,137.75999,134.24001,135.11,2390900,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-16",129.45,134.77,134.33,5.12,3.96,1846800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-15",131.17999,132.52,128.95,129.21001,-2.36,-1.79,1510400,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":667,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-14",131.42,132.64999,130.88,131.57001,0.03,1172700,{"date":776,"open":777,"high":778,"low":779,"close":246,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":246},"2026-07-13",131.36,133.33,131.050003,0.84,0.64,1236400,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":586,"percent_change":616,"volume":789,"transactions":9,"vwap":788},"2026-07-10",130.74001,131.7,129.64,130.69,1679100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":494,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-09",131.10001,131.86,130.089996,130.55,-1.01,1373400,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",135.96001,131.75,131.88,-2.94,-2.18,1654300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",134.67999,138.42,134.25999,134.82001,1.73,1.3,2098700,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",135.75,136.13,132,133.089996,-3.77,-2.75,3630000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",133.029999,136.92999,132.070007,136.86,5.07,3.85,3269200,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",131.60001,133.42999,130.99001,131.78999,0.21,0.16,2462200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-30",132.3,133.44,130.92,131.58,-0.92,-0.69,2817900,{"date":852,"open":777,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-29",133.14,130.78,132.5,-0.18,-0.14,2170700,{"date":860,"open":635,"high":861,"low":862,"close":861,"change":863,"percent_change":627,"volume":864,"transactions":9,"vwap":861},"2026-06-26",132.67999,129.7,2.68,3539100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":596,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-25",130.5,131.39,128.62,130,0.28,2228400,{"date":874,"open":875,"high":876,"low":877,"close":787,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":787},"2026-06-24",127.94,129.86,126.37,3.04,2.4,1927200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":87,"volume":888,"transactions":9,"vwap":886},"2026-06-23",126.75,127.24,125.69,126.6,1.68,1558300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":269,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-22",125.33,127.7,124.65,124.92,-0.12,2456900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-18",125.7,127.55,124.53,125.07,-0.34,-0.27,4992200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-17",127.75,128.53999,124.48,125.41,-3.06,-2.38,2334200,{"date":916,"open":917,"high":918,"low":919,"close":224,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":224},"2026-06-16",127.56,128.74001,126.89,1.6,1.26,2555000,{"date":924,"open":925,"high":875,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-15",123.8,123.33,126.87,0.56,0.44,3111800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-12",124.74,126.54,124.19,126.31,1.86,1.49,2379700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":729,"volume":947,"transactions":9,"vwap":945},"2026-06-11",125.79,127.2,124.07,124.45,-2.01,2119500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":164,"volume":955,"transactions":9,"vwap":953},"2026-06-10",126.95,128.039993,125.6,126.46,0.93,1651400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":878,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-09",122.5,126.73,122.010002,125.53,2.48,1586700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":226,"percent_change":729,"volume":970,"transactions":9,"vwap":969},"2026-06-08",123.56,124.7,122.27,122.49,1327900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-05",123.34,126.7,122.62,124.47,2.22,1.82,2580000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-04",125.13,125.85,121.95,122.25,-1.56,-1.26,1870800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":616,"volume":996,"transactions":9,"vwap":994},"2026-06-03",123.51,125.26,123,123.81,0.13,3166500,{"date":998,"open":984,"high":999,"low":31,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-02",123.7,123.68,2.55,2.11,2236600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":637,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-06-01",122.99,123.29,120.61,121.13,-1.74,1746900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-29",123.059998,124.5,122.11,123.27,0.92,0.75,5523100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-28",123.72,125.17,122.28,122.35,-1.43,-1.16,1966500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":430,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-27",123.61,125.75,123.22,123.78,-0.06,1165600,{"date":1039,"open":1040,"high":1041,"low":925,"close":1042,"change":1043,"percent_change":78,"volume":1044,"transactions":9,"vwap":1042},"2026-05-26",124.96,125.29,123.85,-1.35,1448500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-22",124,125.67,123.45,125.2,1.32,1.07,1121400,{"date":1055,"open":958,"high":1056,"low":1057,"close":1058,"change":409,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-21",124.13,121.94,123.88,1.24,1287500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-20",123.65,124.83,121.99,122.36,-1.8,-1.45,1851800,{"date":1071,"open":1072,"high":1073,"low":1042,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-19",124.97,126.32,124.16,-0.67,-0.54,1662300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1064,"change":1083,"percent_change":708,"volume":1084,"transactions":9,"vwap":1064},"2026-05-18",125.14,126.63,123.52,0.54,1913600,{"date":1086,"open":936,"high":1087,"low":1088,"close":1089,"change":292,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-15",126.86,124.26,124.29,-1.34,2994700,{"date":1093,"open":884,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-14",127.79,125.95,125.98,-1.39,-1.09,1286000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-13",126.25,127.67,125.46,127.37,-0.28,-0.22,1670200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":813,"volume":1116,"transactions":9,"vwap":1114},"2026-05-12",125.37,127.98,124.9,127.65,1.64,2687800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-11",125.82,126.22,124.99,126.010002,0.96,0.77,1574100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":248,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-08",126.45,127.41,124.94,125.050003,-0.91,1305600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-07",124.86,126.92,123.55,126.2,0.52,0.41,2098600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-06",125,127.17,124.69,125.68,-0.37,-0.29,1659100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":450,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-05-05",126.34,127,124.85,126.050003,-0.63,1395400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-04",126.84,127.58,125.42,126.85,-0.53,-0.42,1713900,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-01",129.48,126.94,127.38,-1.04,-0.81,1980800,{"date":1178,"open":531,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-30",136.75,126.12,128.42,-3.55,-2.69,3026200,{"date":1186,"open":1187,"high":1188,"low":246,"close":1189,"change":1190,"percent_change":1166,"volume":1191,"transactions":9,"vwap":1189},"2026-04-29",131.83,133.45,131.97,-0.7,1811600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1083,"volume":1199,"transactions":9,"vwap":1197},"2026-04-28",133.77,134.61,131.55,132.67,0.71,1254000,{"date":1201,"open":1202,"high":1203,"low":793,"close":1204,"change":1205,"percent_change":357,"volume":1206,"transactions":9,"vwap":1204},"2026-04-27",132.38,133.25999,131.96001,-0.46,1358000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-24",134.32001,135.48,132.35001,132.42,-2.55,-1.89,1780500,{"date":1217,"open":1212,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-23",135.53,131.89999,134.97,3.84,2.93,1530500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":848,"percent_change":1190,"volume":1230,"transactions":9,"vwap":1229},"2026-04-22",132.48,133.98,130.59,131.13,1396000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":323,"volume":1238,"transactions":9,"vwap":1236},"2026-04-21",133.92999,134.12,130.72,132.050003,-1.2,1752700,{"date":1240,"open":1241,"high":1242,"low":1236,"close":533,"change":1115,"percent_change":1243,"volume":1244,"transactions":9,"vwap":533},"2026-04-20",132.74001,135.64,1.25,1673100,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-17",129.49001,131.81,128.5,131.61,0.91,0.7,2097300,{"date":1255,"open":1256,"high":785,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-16",130.31,128.81,130.7,0.39,0.3,2285500,{"date":1263,"open":1264,"high":613,"low":1265,"close":1256,"change":1266,"percent_change":471,"volume":1267,"transactions":9,"vwap":1256},"2026-04-15",132.10001,128.78999,-3.08,2950700,{"date":1269,"open":563,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":258,"volume":1274,"transactions":9,"vwap":1272},"2026-04-14",134.60001,132.19,133.39,-1.02,1880400,{"date":1276,"open":1277,"high":827,"low":1278,"close":706,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":706},"2026-04-13",136.029999,133.47,-2.81,-2.05,1828600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":739,"volume":1289,"transactions":9,"vwap":1287},"2026-04-10",138.99001,139.63,136.59,137.22,-2.03,1726700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-09",136.050003,139.49001,135.60001,139.25,2.89,2.12,2729200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":428,"change":1304,"percent_change":43,"volume":1305,"transactions":9,"vwap":428},"2026-04-08",133,136.42,130.86,0.99,3006200,{"date":1307,"open":1308,"high":1309,"low":276,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-07",138.17,138.63,135.37,-2.54,-1.84,1658300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1316,"change":379,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1316},"2026-04-06",137.91,138.56,137.2,-0.17,1051100,{"date":1322,"open":1323,"high":1295,"low":490,"close":1324,"change":1325,"percent_change":1304,"volume":1326,"transactions":9,"vwap":1324},"2026-04-02",137.92,138.14,1.35,1608200,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1252,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-04-01",135.080002,137.46001,136.78999,0.51,1728800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-31",139.11,139.3,134.75999,136.089996,-2.73,-1.97,1900500,{"date":1344,"open":1308,"high":1293,"low":436,"close":1345,"change":1346,"percent_change":525,"volume":1347,"transactions":9,"vwap":1345},"2026-03-30",138.82001,1.96,1150300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":829,"change":324,"percent_change":237,"volume":1353,"transactions":9,"vwap":829},"2026-03-27",137.72,138.74001,136.61,1609300,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-26",134.95,138.2,133.60001,137.50999,2.92,2.17,1456900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":107,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-25",134.34,135.39999,131.52,134.59,0.76,1782800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":345,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-24",135.34,137.7,133.55,133.58,-1.58,1886600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1036,"percent_change":368,"volume":1385,"transactions":9,"vwap":1384},"2026-03-23",135.71001,136.96001,135.21001,135.73,1728400,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-20",137.089996,137.74001,135.14,135.78999,-1.31,-0.96,4091500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":157,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-19",135.89,137.37,134.55,137.10001,0.26,2104700,{"date":1404,"open":1405,"high":1317,"low":1406,"close":1179,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1179},"2026-03-18",138,135.53999,-1.48,-1.07,1481200,{"date":1411,"open":1412,"high":1412,"low":1413,"close":429,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":429},"2026-03-17",140.080002,137.92999,-0.89,-0.64,1662900,{"date":1418,"open":674,"high":674,"low":457,"close":1419,"change":259,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-16",139.12,-0.41,1598600,{"date":1423,"open":1424,"high":1425,"low":308,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-13",139.83,140.63,139.69,1.44,1.04,1603800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-12",134.53,141.21001,133.039993,138.25,3.91,2.91,2707100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1365,"change":1444,"percent_change":122,"volume":1445,"transactions":9,"vwap":1365},"2026-03-11",132.44,134.64,132.039993,1.5,1432400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1182,"volume":1453,"transactions":9,"vwap":1451},"2026-03-10",136.82001,137.77,132.60001,132.84,-4.89,1636800,{"date":1455,"open":436,"high":1456,"low":564,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-09",138.59,137.73,0.24,0.17,2658200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1297,"volume":1468,"transactions":9,"vwap":1466},"2026-03-06",134.3,137.81,132.87,137.49001,2.86,1661500,{"date":1470,"open":1310,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-05",136.89,134.47,134.63,-1.78,-1.3,1926800,{"date":1478,"open":1366,"high":1479,"low":1480,"close":509,"change":1481,"percent_change":929,"volume":1482,"transactions":9,"vwap":509},"2026-03-04",136.75999,134.0099945,0.6,1782100,{"date":1484,"open":747,"high":1485,"low":1486,"close":695,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":695},"2026-03-03",136.49001,131.71001,0.37,0.27,2007300,{"date":1491,"open":1492,"high":343,"low":1493,"close":289,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":289},"2026-03-02",135.52,135.089996,-0.59,-0.43,1465400,{"date":1498,"open":1499,"high":1350,"low":1472,"close":1277,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1277},"2026-02-27",135.25999,1.71,1.27,2565100,{"date":1504,"open":697,"high":1505,"low":595,"close":1209,"change":587,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1209},"2026-02-26",135.17999,0.07,1616000,{"date":1509,"open":1510,"high":1209,"low":1511,"close":1512,"change":586,"percent_change":587,"volume":1513,"transactions":9,"vwap":1512},"2026-02-25",133.62,131.35001,134.22,1603900,{"date":1515,"open":1203,"high":1516,"low":801,"close":1517,"change":1518,"percent_change":215,"volume":1519,"transactions":9,"vwap":1517},"2026-02-24",134.11,134.080002,1.16,1705900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-23",130.41,133.19,130.2,132.92,3.55,2.74,2022900,{"date":1530,"open":1531,"high":855,"low":1532,"close":1533,"change":1534,"percent_change":227,"volume":1535,"transactions":9,"vwap":1533},"2026-02-20",132.28,129.22,129.37,-1.99,2333000,{"date":1537,"open":1264,"high":1538,"low":1539,"close":777,"change":1540,"percent_change":615,"volume":1541,"transactions":9,"vwap":777},"2026-02-19",134.21001,129.17999,0.2,1577200,{"date":1543,"open":1544,"high":1270,"low":222,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-18",132.37,131.16,-2.35,-1.76,2357500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-17",134.039993,135,132.059998,133.50999,0.01,2177100,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-13",127.85,133.67999,133.5,5.13,4,3176700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-12",123.75,129.89,123.5,128.37,4.68,3.78,3449300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1090,"percent_change":1408,"volume":1580,"transactions":9,"vwap":1579},"2026-02-11",124.59,124.98,122.96,123.69,1649700,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-10",122.58,126.38,122,125.029999,2.08,1.69,1714000,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-09",124.33,124.54,121.28,122.95,-1.38,-1.11,1828400,{"date":1600,"open":953,"high":1601,"low":1602,"close":1592,"change":1043,"percent_change":1408,"volume":1603,"transactions":9,"vwap":1592},"2026-02-06",127.27,124.15,1370000,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1148,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1148},"2026-02-05",124.95,127.5,124.57,1.38,1.11,2051900,{"date":1613,"open":1614,"high":1615,"low":1047,"close":1616,"change":729,"percent_change":987,"volume":1617,"transactions":9,"vwap":1616},"2026-02-04",127.029999,127.42,124.3,2149900,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1076,"volume":1625,"transactions":9,"vwap":1623},"2026-02-03",126.57,129.92,125.52,125.89,-0.68,2644200,{"date":1627,"open":1628,"high":1568,"low":1584,"close":1620,"change":1629,"percent_change":226,"volume":1630,"transactions":9,"vwap":1620},"2026-02-02",129.61,-2.56,1656000,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":995,"percent_change":587,"volume":1636,"transactions":9,"vwap":1635},"2026-01-30",129.25999,127.51,129.13,1039300,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-29",127.050003,130.050003,129,1.95,1.53,1377400,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1639,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1639},"2026-01-28",130.49001,131.2,126.36,-3.48,-2.67,1489200,{"date":1654,"open":1655,"high":1656,"low":1533,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-27",130.39,131.63,130.53,-0.21,-0.16,1284200,{"date":1662,"open":1663,"high":1664,"low":1665,"close":785,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":785},"2026-01-26",130.45,132.13,130.16,1.03,0.79,1292400,{"date":1670,"open":1671,"high":802,"low":1672,"close":1673,"change":535,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-01-23",131.56,129.27,129.71001,-1.41,1184600,{"date":1677,"open":1678,"high":861,"low":1679,"close":1671,"change":1680,"percent_change":929,"volume":1681,"transactions":9,"vwap":1671},"2026-01-22",131.080002,129.83,0.57,1205000,{"date":1683,"open":1684,"high":1685,"low":1657,"close":837,"change":1495,"percent_change":204,"volume":1686,"transactions":9,"vwap":837},"2026-01-21",132.23,132.86,1334600,{"date":1688,"open":1689,"high":1561,"low":1690,"close":769,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":769},"2026-01-20",132.75999,129.89999,-1.92,-1.44,1455300,{"date":1695,"open":1696,"high":278,"low":1697,"close":1698,"change":117,"percent_change":117,"volume":1699,"transactions":9,"vwap":1698},"2026-01-16",132.69,132.32001,133.34,1532000,{"date":1701,"open":1702,"high":1703,"low":802,"close":1704,"change":72,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-15",132.21001,133.64999,133.35001,0.68,1682400,{"date":1708,"open":1709,"high":1465,"low":1710,"close":1711,"change":65,"percent_change":1251,"volume":1712,"transactions":9,"vwap":1711},"2026-01-14",131.47,130.85001,132.45,1515600,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1123,"percent_change":164,"volume":1719,"transactions":9,"vwap":1718},"2026-01-13",129.67,131.38,128.67999,131.25999,2202100,{"date":1721,"open":1256,"high":613,"low":1633,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-12",130.3,2.32,1.81,1691400,{"date":1727,"open":1728,"high":1621,"low":1729,"close":1112,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1112},"2026-01-09",128.57001,127.57,-1.29,-1,1467500,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1672,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1672},"2026-01-08",126.72,129.92999,2,1.57,1742600,{"date":1741,"open":1742,"high":1743,"low":1146,"close":1601,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1601},"2026-01-07",129.56,130.53999,-1.7,-1.32,1419000,{"date":1748,"open":1749,"high":1736,"low":1165,"close":1750,"change":1738,"percent_change":334,"volume":1077,"transactions":9,"vwap":1750},"2026-01-06",127.18,128.97,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-05",129.58,130.10001,125.56,127.4,-2.92,-2.24,2391600,{"date":1761,"open":1762,"high":777,"low":1635,"close":1763,"change":856,"percent_change":857,"volume":1764,"transactions":9,"vwap":1763},"2026-01-02",130.23,130.32001,864700,{"date":1766,"open":846,"high":1716,"low":1767,"close":867,"change":1158,"percent_change":1768,"volume":1769,"transactions":9,"vwap":867},"2025-12-31",130.36,-0.48,658900,{"date":1771,"open":1772,"high":1773,"low":1258,"close":1229,"change":1774,"percent_change":586,"volume":1775,"transactions":9,"vwap":1229},"2025-12-30",130.94,131.84,0.18,789400,{"date":1777,"open":771,"high":1367,"low":1742,"close":1778,"change":132,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-29",130.95,0.31,732200,{"date":1782,"open":1783,"high":1367,"low":1762,"close":795,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":795},"2025-12-26",131.33,-0.73,-0.56,563400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1141,"volume":1794,"transactions":9,"vwap":1792},"2025-12-24",130.66,131.39999,130.62,131.28,0.53,368600,{"date":1796,"open":1196,"high":1797,"low":1798,"close":1799,"change":848,"percent_change":1190,"volume":1800,"transactions":9,"vwap":1799},"2025-12-23",131.73,130.46001,130.75,869100,{"date":1802,"open":214,"high":1271,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-22",129.089996,131.67,1.42,1.09,1038500,{"date":1809,"open":861,"high":861,"low":1810,"close":20,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":20},"2025-12-19",130.22,-2.77,-2.08,2985200,{"date":1815,"open":1689,"high":1442,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-18",132.55,133.020004,-0.99,-0.74,1766100,{"date":1822,"open":1823,"high":1538,"low":847,"close":1480,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1480},"2025-12-17",132.2,1.29,0.97,1796500,{"date":1828,"open":808,"high":1218,"low":1829,"close":1830,"change":1674,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-16",131.95,132.72,-1.05,2641700,{"date":1834,"open":1553,"high":706,"low":1835,"close":645,"change":1836,"percent_change":1346,"volume":1837,"transactions":9,"vwap":645},"2025-12-15",131.5,2.58,2187800,{"date":1839,"open":1657,"high":1823,"low":1840,"close":1196,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1196},"2025-12-12",130.42,1.46,1.12,1946500,{"date":1845,"open":787,"high":1823,"low":1641,"close":794,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":794},"2025-12-11",1.37,1.06,2064900,{"date":1850,"open":1851,"high":1852,"low":1634,"close":1853,"change":1680,"percent_change":929,"volume":1854,"transactions":9,"vwap":1853},"2025-12-10",128.14999,129.17,128.72,2798700,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1851,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1851},"2025-12-09",128.92999,130.11,127.88,-0.31,-0.24,2182500,{"date":1864,"open":1635,"high":870,"low":1865,"close":1866,"change":1174,"percent_change":450,"volume":1867,"transactions":9,"vwap":1866},"2025-12-08",127.64,128.46001,2257300,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1680,"percent_change":929,"volume":1874,"transactions":9,"vwap":1873},"2025-12-05",128.38,130.28,128.070007,129.5,1942700,{"date":1876,"open":1303,"high":1196,"low":1877,"close":1857,"change":1878,"percent_change":986,"volume":1879,"transactions":9,"vwap":1857},"2025-12-04",128,-2.04,2613100,{"date":1881,"open":1882,"high":1711,"low":1883,"close":1884,"change":1885,"percent_change":1459,"volume":1886,"transactions":9,"vwap":1884},"2025-12-03",131.22,129.63,130.97,0.22,2182900,{"date":1888,"open":1797,"high":1889,"low":1171,"close":1799,"change":205,"percent_change":313,"volume":1890,"transactions":9,"vwap":1799},"2025-12-02",133.37,2735200,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":954,"percent_change":1198,"volume":1897,"transactions":9,"vwap":1896},"2025-12-01",129.78999,131.98,129.039993,131,3293500,{"date":1899,"open":1539,"high":1900,"low":1249,"close":1901,"change":1885,"percent_change":1459,"volume":1902,"transactions":9,"vwap":1901},"2025-11-28",130.67,130.070007,845000,{"date":1904,"open":1896,"high":1905,"low":1679,"close":1906,"change":1076,"percent_change":1420,"volume":1907,"transactions":9,"vwap":1906},"2025-11-26",131.69,129.85001,1515800,{"date":1909,"open":770,"high":1301,"low":20,"close":1655,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1655},"2025-11-25",-1.12,-0.85,1493600,{"date":1914,"open":1241,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":656,"volume":1919,"transactions":9,"vwap":1917},"2025-11-24",132.85001,131.0099945,131.50999,-1.23,5459700,{"date":1921,"open":1922,"high":1227,"low":875,"close":1241,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1241},"2025-11-21",129.059998,4.61,3.6,3643400,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":107,"percent_change":1667,"volume":1932,"transactions":9,"vwap":1931},"2025-11-20",127.31,128.32001,125.91,128.13,2059300,{"date":1934,"open":862,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":345,"volume":1939,"transactions":9,"vwap":1937},"2025-11-19",130.24001,126.74,127.12,-2.79,1955500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1811,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-11-18",132.89999,133.31,129.50999,129.91,-2.09,1784100,{"date":1949,"open":1950,"high":1203,"low":1951,"close":861,"change":1847,"percent_change":1952,"volume":1953,"transactions":9,"vwap":861},"2025-11-17",132.31,131.46001,0.81,2082200,{"date":1955,"open":770,"high":1227,"low":785,"close":1956,"change":840,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-14",131.62,0.12,2019000,{"date":1960,"open":1961,"high":1962,"low":1877,"close":1951,"change":1588,"percent_change":813,"volume":1963,"transactions":9,"vwap":1951},"2025-11-13",128.61,132.22,2193900,{"date":1965,"open":1966,"high":1767,"low":1967,"close":1968,"change":1861,"percent_change":856,"volume":1969,"transactions":9,"vwap":1968},"2025-11-12",129.96001,129.0099945,129.77,1512100,{"date":1971,"open":1972,"high":1973,"low":762,"close":1974,"change":1052,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-11",129.39,130.78999,130.0099945,0.83,1419700,{"date":1978,"open":1673,"high":1767,"low":1979,"close":1980,"change":1981,"percent_change":1068,"volume":1982,"transactions":9,"vwap":1980},"2025-11-10",127.61,128.94,-1.9,1777600,{"date":1984,"open":1985,"high":1986,"low":1673,"close":1987,"change":87,"percent_change":1666,"volume":1988,"transactions":9,"vwap":1987},"2025-11-07",130.19,131.59,130.84,1446400,{"date":1990,"open":1991,"high":1441,"low":1992,"close":1873,"change":1993,"percent_change":1910,"volume":1994,"transactions":9,"vwap":1873},"2025-11-06",131.17,129.31,-1.47,1415600,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1884,"change":1296,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1884},"2025-11-05",130.020004,132.58,129.39999,2.26,2952400,{"date":2003,"open":1756,"high":2004,"low":2005,"close":2006,"change":1002,"percent_change":887,"volume":2007,"transactions":9,"vwap":2006},"2025-11-04",129.66,126.79,128.080002,2796500,{"date":2009,"open":2010,"high":1181,"low":2011,"close":2012,"change":2013,"percent_change":1691,"volume":2014,"transactions":9,"vwap":2012},"2025-11-03",128.28,125.49,125.97,-2.46,1907400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":812,"percent_change":1846,"volume":2021,"transactions":9,"vwap":2020},"2025-10-31",125.77,128.75,123.9,128.42999,2811600,{"date":2023,"open":2024,"high":779,"low":1128,"close":974,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":974},"2025-10-30",130.13,-3.36,-2.58,2298800,{"date":2029,"open":2030,"high":2031,"low":1966,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-29",133.86,134.46001,130.059998,-4.75,-3.52,2210700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-28",137.89999,139.59,134.31,134.81,-3.18,-2.3,2031400,{"date":2046,"open":2047,"high":2048,"low":1366,"close":2049,"change":2050,"percent_change":1311,"volume":2051,"transactions":9,"vwap":2049},"2025-10-27",139.029999,140.5,137.99001,-3.6,3438800,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":1818,"percent_change":849,"volume":2057,"transactions":9,"vwap":2056},"2025-10-24",143.49001,141.50999,141.59,966500,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":248,"percent_change":450,"volume":2064,"transactions":9,"vwap":2063},"2025-10-23",144.24001,144.88,141.64999,142.58,746400,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1495,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-10-22",143.33,145.42,142.85001,143.73,-0.3,828400,{"date":2074,"open":2075,"high":30,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-21",145.45,142.8,144.16,-1.27,-0.87,1096200,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":122,"volume":2088,"transactions":9,"vwap":2086},"2025-10-20",143.99001,145.61,143.020004,145.42999,1.62,1107200,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1481,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-17",143.53,144.82001,142.82001,143.81,0.42,1306500,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":1705,"percent_change":302,"volume":2102,"transactions":9,"vwap":2101},"2025-10-16",142.23,144.28999,143.21001,845500,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1825,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-10-15",141.49001,143.11,141.020004,142.53,0.69,1007500,{"date":2112,"open":2113,"high":2091,"low":2114,"close":2115,"change":2116,"percent_change":1609,"volume":2117,"transactions":9,"vwap":2115},"2025-10-14",139.96001,139.5,141.56,1.93,1629400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":1285,"change":2123,"percent_change":291,"volume":2124,"transactions":9,"vwap":1285},"2025-10-13",141,141.99001,139.21001,-3.35,1321900,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2116,"percent_change":1846,"volume":2131,"transactions":9,"vwap":2130},"2025-10-10",141.75,144.039993,140.14,142.98,1513000,{"date":2133,"open":2134,"high":2127,"low":2135,"close":2136,"change":2137,"percent_change":1555,"volume":2138,"transactions":9,"vwap":2136},"2025-10-09",141.45,140.2,141.050003,0.02,988700,{"date":2140,"open":2141,"high":2141,"low":2135,"close":2142,"change":1407,"percent_change":1174,"volume":2143,"transactions":9,"vwap":2142},"2025-10-08",143.50999,141.029999,952600,{"date":2145,"open":2146,"high":2147,"low":1419,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-07",139.38,142.97,142.50999,3.57,2.57,1815600,{"date":2153,"open":521,"high":1284,"low":2154,"close":2155,"change":65,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-06",136.67,138.94,0.86,1555500,{"date":2159,"open":2160,"high":2161,"low":2160,"close":521,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":521},"2025-10-03",135.57001,138.22,2.16,1.59,967200,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1768,"percent_change":357,"volume":2171,"transactions":9,"vwap":2170},"2025-10-02",135.49001,137.12,135.020004,135.59,1114600,{"date":2173,"open":2174,"high":2175,"low":1277,"close":2176,"change":2177,"percent_change":1758,"volume":2178,"transactions":9,"vwap":2176},"2025-10-01",139.39999,139.62,136.070007,-3.12,1250200,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":1738,"volume":2186,"transactions":9,"vwap":2184},"2025-09-30",137.41,139.42,137.13,139.19,2.15,1428800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1705,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-29",136.16,137.28,135.039993,137.039993,0.5,1200400,{"date":2196,"open":2197,"high":2198,"low":1383,"close":428,"change":921,"percent_change":954,"volume":2199,"transactions":9,"vwap":428},"2025-09-26",135.28,136.52,911100,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1392,"percent_change":1393,"volume":2206,"transactions":9,"vwap":2205},"2025-09-25",137.66,138.13,135.029999,135.10001,1433300,{"date":2208,"open":1302,"high":1400,"low":2197,"close":509,"change":2209,"percent_change":1785,"volume":2210,"transactions":9,"vwap":509},"2025-09-24",-0.77,1700500,{"date":2212,"open":2213,"high":2214,"low":2030,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-09-23",134.89,137.35001,137.17999,2.13,1.58,1251500,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":117,"percent_change":117,"volume":2225,"transactions":9,"vwap":2224},"2025-09-22",135.070007,136.24001,134.78999,135.050003,1021500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":204,"percent_change":1861,"volume":2232,"transactions":9,"vwap":2231},"2025-09-19",135.0099945,135.66,134.38,135.059998,2660200,{"date":2234,"open":645,"high":1391,"low":2235,"close":492,"change":1190,"percent_change":2236,"volume":2237,"transactions":9,"vwap":492},"2025-09-18",133.3,-0.51,1197400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":1339,"change":1659,"percent_change":895,"volume":2243,"transactions":9,"vwap":1339},"2025-09-17",136.84,137.94,135.88,1024100,{"date":2245,"open":2246,"high":439,"low":2247,"close":2248,"change":494,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-09-16",137.39999,136.17999,136.25,-0.97,1056000,{"date":2252,"open":1337,"high":2253,"low":2254,"close":2255,"change":1744,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-09-15",139.64999,137.24001,137.58,-1.22,1084100,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":357,"percent_change":205,"volume":2264,"transactions":9,"vwap":2263},"2025-09-12",138.5,139.89,138.21001,139.28,994600,{"date":2266,"open":2267,"high":2268,"low":2269,"close":1285,"change":122,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1285},"2025-09-11",138.75,139.75999,137.67,0.82,926600,{"date":2273,"open":2274,"high":2275,"low":332,"close":2260,"change":729,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2260},"2025-09-10",140.21001,140.48,-1.13,990000,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1506,"percent_change":666,"volume":2284,"transactions":9,"vwap":2283},"2025-09-09",139.53,140.60001,138.73,140.089996,725500,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-08",142.64999,143.23,139.020004,140.020004,-3.58,-2.49,1331800,{"date":2295,"open":2121,"high":2296,"low":2297,"close":2296,"change":2298,"percent_change":525,"volume":2299,"transactions":9,"vwap":2296},"2025-09-05",143.60001,141.58,2.03,782200,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":215,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-09-04",141.98,142.45,140.74001,141.57001,0.62,1128400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":388,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":388},"2025-09-03",140.84,141.37,139.81,-0.71,-0.5,1054800,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":739,"volume":2323,"transactions":9,"vwap":2321},"2025-09-02",142.99001,143.74001,140.99001,141.41,-2.1,1018800,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2141,"change":707,"percent_change":1141,"volume":2329,"transactions":9,"vwap":2141},"2025-08-29",143.080002,144.53999,142.94,941300,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":493,"percent_change":987,"volume":2336,"transactions":9,"vwap":2335},"2025-08-28",144.2,144.36,142.86,142.92999,947800,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":928,"volume":2344,"transactions":9,"vwap":2342},"2025-08-27",143.84,144.96001,143.16,144.75,0.8,1208800,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":1860,"volume":2352,"transactions":9,"vwap":2350},"2025-08-26",144.37,144.63,143.050003,143.95,-0.45,1764600,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1067,"percent_change":1918,"volume":2359,"transactions":9,"vwap":2358},"2025-08-25",145.53999,146.28999,144.070007,144.39999,854900,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-08-22",146.45,147.84,145.12,146.2,0.33,0.23,963900,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":127,"percent_change":1459,"volume":2375,"transactions":9,"vwap":2374},"2025-08-21",145.31,146.22,145.25,145.87,849100,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1141,"percent_change":871,"volume":2382,"transactions":9,"vwap":2381},"2025-08-20",146.070007,147.87,145.36,145.62,1107400,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":1001,"percent_change":514,"volume":2388,"transactions":9,"vwap":2387},"2025-08-19",142.92,145.28,145.21001,1562500,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":987,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-08-18",144.32001,144.8,142.63,142.66,-0.88,900100,{"date":2398,"open":2328,"high":2399,"low":2400,"close":2401,"change":1332,"percent_change":596,"volume":2402,"transactions":9,"vwap":2401},"2025-08-15",144.98,142.89,143.92,923800,{"date":2404,"open":2405,"high":2060,"low":2406,"close":2407,"change":378,"percent_change":1107,"volume":2408,"transactions":9,"vwap":2407},"2025-08-14",143.8,142.78,143.41,1085300,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2070,"change":1115,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2070},"2025-08-13",142.080002,143.77,141.77,1.15,1174200,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":913,"volume":2423,"transactions":9,"vwap":2421},"2025-08-12",144.25999,145,140.67999,142.089996,-3.46,1657600,{"date":2425,"open":2426,"high":2365,"low":2427,"close":2428,"change":698,"percent_change":995,"volume":2429,"transactions":9,"vwap":2428},"2025-08-11",145.81,144.7,145.55,1093700,{"date":2431,"open":2432,"high":30,"low":2433,"close":2380,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2380},"2025-08-08",144.83,144.57001,0.94,0.65,1986700,{"date":2438,"open":2439,"high":2427,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-08-07",141.14999,144.42,2.51,1.77,1771100,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1141,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-08-06",142,143.39,141.47,141.91,0.29,2087800,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-05",142.13,142.72,140.72,141.5,-5.5,-3.74,6160000,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-04",145.72,147.64999,145.53,147,1.28,0.88,1304000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2463,"change":2475,"percent_change":1436,"volume":2476,"transactions":9,"vwap":2463},"2025-08-01",142.48,146.41,140.71001,5.48,2693100,{"date":2478,"open":2260,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2095,"volume":2483,"transactions":9,"vwap":2481},"2025-07-31",141.080002,137.5,140.24001,0.59,2078200,{"date":2485,"open":365,"high":2486,"low":2184,"close":2253,"change":1475,"percent_change":848,"volume":2487,"transactions":9,"vwap":2253},"2025-07-30",141.17,1109000,{"date":2489,"open":458,"high":2120,"low":1316,"close":2490,"change":2491,"percent_change":440,"volume":2492,"transactions":9,"vwap":2490},"2025-07-29",140.95,2.24,1138000,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":193,"percent_change":248,"volume":2499,"transactions":9,"vwap":2498},"2025-07-28",139.55,140.53999,137.85001,138.71001,1065800,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":313,"percent_change":857,"volume":2506,"transactions":9,"vwap":2505},"2025-07-25",140.19,141.059998,139.67999,140.32001,893900,{"date":2508,"open":2509,"high":2411,"low":2510,"close":2511,"change":2512,"percent_change":2249,"volume":2513,"transactions":9,"vwap":2511},"2025-07-24",141.92,140.46001,140.50999,-1.37,1188000,{"date":2515,"open":2333,"high":2342,"low":2516,"close":2517,"change":2518,"percent_change":1946,"volume":2519,"transactions":9,"vwap":2517},"2025-07-23",140.41,141.88,-3.03,1173300,{"date":2521,"open":2522,"high":2356,"low":2421,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-07-22",142.7,144.91,2.07,1.45,1137200,{"date":2528,"open":2529,"high":2391,"low":2530,"close":2531,"change":430,"percent_change":367,"volume":2532,"transactions":9,"vwap":2531},"2025-07-21",143.17999,142.57001,142.84,753100,{"date":2534,"open":2535,"high":2536,"low":2446,"close":2537,"change":1252,"percent_change":58,"volume":2538,"transactions":9,"vwap":2537},"2025-07-18",142.47,144.67,142.91,1934400,{"date":2540,"open":2541,"high":2542,"low":2290,"close":2543,"change":58,"percent_change":157,"volume":2544,"transactions":9,"vwap":2543},"2025-07-17",141.22,142.73,142.21001,1195000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":335,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-07-16",140.73,142.070007,139.75,141.72,0.63,941900,{"date":2554,"open":2394,"high":2555,"low":2474,"close":2556,"change":2557,"percent_change":1547,"volume":2558,"transactions":9,"vwap":2556},"2025-07-15",143.039993,140.83,-2.52,957900,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1847,"percent_change":164,"volume":2565,"transactions":9,"vwap":2564},"2025-07-14",142.56,144.35001,142.39,143.35001,998600,{"date":2567,"open":2568,"high":2085,"low":2304,"close":2569,"change":2570,"percent_change":904,"volume":2571,"transactions":9,"vwap":2569},"2025-07-11",141.67999,142.28999,-0.39,948500,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2468,"percent_change":2306,"volume":2578,"transactions":9,"vwap":2577},"2025-07-10",140.27,143.66,140.17999,142.67999,922200,{"date":2580,"open":2581,"high":2543,"low":481,"close":2582,"change":137,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-07-09",140.82001,141.8,0.55,1413300,{"date":2586,"open":2587,"high":2588,"low":436,"close":2107,"change":1847,"percent_change":1369,"volume":2589,"transactions":9,"vwap":2107},"2025-07-08",138.61,141.19,1381900,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2113,"change":2595,"percent_change":1036,"volume":2596,"transactions":9,"vwap":2113},"2025-07-07",140.0099945,140.49001,138.91,-0.09,888300,{"date":2598,"open":341,"high":2599,"low":2600,"close":2601,"change":312,"percent_change":313,"volume":2602,"transactions":9,"vwap":2601},"2025-07-03",141.31,139.60001,140.050003,683800,{"date":2604,"open":2605,"high":2606,"low":2283,"close":2607,"change":2608,"percent_change":1377,"volume":2609,"transactions":9,"vwap":2607},"2025-07-02",142.029999,142.49001,140.31,-2.25,1205700,{"date":2611,"open":2612,"high":2529,"low":2613,"close":2561,"change":2614,"percent_change":962,"volume":2615,"transactions":9,"vwap":2561},"2025-07-01",139.37,139.059998,3.45,1397700,{"date":2617,"open":2618,"high":2184,"low":2619,"close":1336,"change":65,"percent_change":2156,"volume":2620,"transactions":9,"vwap":1336},"2025-06-30",138.039993,137.42999,1298100,{"date":2622,"open":2623,"high":1345,"low":1179,"close":1323,"change":2314,"percent_change":2624,"volume":2625,"transactions":9,"vwap":1323},"2025-06-27",137.71001,-0.36,1564800,{"date":2627,"open":2628,"high":2629,"low":2630,"close":809,"change":2631,"percent_change":1028,"volume":2632,"transactions":9,"vwap":809},"2025-06-26",140.57001,140.92,137.89,-1.63,929900,{"date":2634,"open":2635,"high":2550,"low":2263,"close":2601,"change":2636,"percent_change":503,"volume":2637,"transactions":9,"vwap":2601},"2025-06-25",141.2,-2.13,1077900,{"date":2639,"open":2400,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":987,"volume":2644,"transactions":9,"vwap":2642},"2025-06-24",143.46001,141.82001,142.17999,-1.81,990800,{"date":2646,"open":2605,"high":2647,"low":2446,"close":2083,"change":1527,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2083},"2025-06-23",144.089996,1.94,861600,{"date":2651,"open":2320,"high":2652,"low":1412,"close":653,"change":615,"percent_change":616,"volume":2653,"transactions":9,"vwap":653},"2025-06-20",142.25,2415900,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":1774,"percent_change":995,"volume":2660,"transactions":9,"vwap":2659},"2025-06-18",141.0099945,141.66,139.85001,141.10001,976200,{"date":2662,"open":341,"high":2663,"low":2664,"close":2629,"change":577,"percent_change":147,"volume":2665,"transactions":9,"vwap":2629},"2025-06-17",141.13,138.38,1196400,{"date":2667,"open":2668,"high":2069,"low":2504,"close":341,"change":2249,"percent_change":849,"volume":2669,"transactions":9,"vwap":341},"2025-06-16",142.059998,1126000,{"date":2671,"open":2099,"high":2341,"low":2672,"close":2673,"change":1957,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-06-13",141.14,141.44,0.08,741200,{"date":2677,"open":2678,"high":2550,"low":2679,"close":2680,"change":1198,"percent_change":2193,"volume":2681,"transactions":9,"vwap":2680},"2025-06-12",141.62,140.17,141.32001,709600,{"date":2683,"open":2684,"high":2421,"low":2502,"close":2685,"change":2686,"percent_change":237,"volume":2687,"transactions":9,"vwap":2685},"2025-06-11",141.34,140.61,-0.66,826900,{"date":2689,"open":2690,"high":2691,"low":2692,"close":396,"change":1841,"percent_change":1428,"volume":2693,"transactions":9,"vwap":396},"2025-06-10",139.82001,142.17,139.41,924200,{"date":2695,"open":2696,"high":2697,"low":2246,"close":2312,"change":1861,"percent_change":1319,"volume":2698,"transactions":9,"vwap":2312},"2025-06-09",139.39,140.28999,894900,{"date":2700,"open":2679,"high":2673,"low":2692,"close":2601,"change":773,"percent_change":2137,"volume":2701,"transactions":9,"vwap":2601},"2025-06-06",719100,{"date":2703,"open":2184,"high":2704,"low":2705,"close":2290,"change":441,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2290},"2025-06-05",140.42,138.53,0.85,793600,{"date":2709,"open":2710,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2636,"volume":2714,"transactions":9,"vwap":2712},"2025-06-04",141.75999,138.81,138.84,-3.02,1436400,{"date":2716,"open":2717,"high":2717,"low":2718,"close":2719,"change":1785,"percent_change":2570,"volume":2720,"transactions":9,"vwap":2719},"2025-06-03",142.24001,140.12,141.86,1097100,{"date":2722,"open":2723,"high":2341,"low":2629,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-06-02",141.83,142.42,-0.55,-0.38,791400,{"date":2729,"open":2099,"high":2730,"low":2581,"close":2147,"change":525,"percent_change":107,"volume":2731,"transactions":9,"vwap":2147},"2025-05-30",143.67999,3771600,{"date":2733,"open":385,"high":2121,"low":2734,"close":2735,"change":216,"percent_change":302,"volume":2736,"transactions":9,"vwap":2735},"2025-05-29",139.7,141.53999,1097000,{"date":2738,"open":2303,"high":2147,"low":2739,"close":2740,"change":2741,"percent_change":729,"volume":2742,"transactions":9,"vwap":2740},"2025-05-28",140.42999,140.87,-2.27,920000,{"date":2744,"open":2745,"high":2077,"low":2746,"close":2747,"change":237,"percent_change":204,"volume":2748,"transactions":9,"vwap":2747},"2025-05-27",143.63,142.75999,143.14,1093000,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":1059,"volume":2756,"transactions":9,"vwap":2754},"2025-05-23",143.39999,143.91,141.39999,143.61,1.76,740300,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2631,"percent_change":565,"volume":2763,"transactions":9,"vwap":2762},"2025-05-22",143,143.52,140.67,141.85001,1163400,{"date":2765,"open":2070,"high":2766,"low":2767,"close":2768,"change":903,"percent_change":1861,"volume":2769,"transactions":9,"vwap":2768},"2025-05-21",144.64999,142.75,143.48,1699300,{"date":2771,"open":2772,"high":2100,"low":2642,"close":2773,"change":616,"percent_change":2674,"volume":2774,"transactions":9,"vwap":2773},"2025-05-20",143.2,143.82001,1119100,{"date":2776,"open":2777,"high":2412,"low":2778,"close":2779,"change":2414,"percent_change":1952,"volume":2780,"transactions":9,"vwap":2779},"2025-05-19",142.22,141.89999,143.71001,956600,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2561,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2561},"2025-05-16",140.59,143.32001,140.35001,2.19,1.56,1495100,{"date":2790,"open":2791,"high":2275,"low":2223,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-05-15",135.3,140.37,6.55,4.89,2529200,{"date":2797,"open":645,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":117,"volume":2802,"transactions":9,"vwap":2800},"2025-05-14",134.35001,131.64999,133.82001,-0.02,1994400,{"date":2804,"open":2480,"high":2805,"low":2806,"close":243,"change":2807,"percent_change":2422,"volume":2808,"transactions":9,"vwap":243},"2025-05-13",138.059998,133.28999,-4.8,2330800,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-05-12",144,145.49001,137.86,138.64,-8.3,-5.65,2412400,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":554,"percent_change":1847,"volume":2824,"transactions":9,"vwap":2823},"2025-05-09",145.41,147.080002,144.47,146.94,724600,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2643,"volume":2832,"transactions":9,"vwap":2830},"2025-05-08",147.69,148.33,145.13,145.39999,-2.68,1182400,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":1910,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-05-07",149.059998,150.28999,148.050003,148.080002,-0.75,1041100,{"date":2842,"open":2828,"high":181,"low":2843,"close":2844,"change":2845,"percent_change":1198,"volume":2846,"transactions":9,"vwap":2844},"2025-05-06",148.14999,149.2,1.05,1124200,{"date":2848,"open":2849,"high":2850,"low":2374,"close":2843,"change":1428,"percent_change":1198,"volume":2851,"transactions":9,"vwap":2843},"2025-05-05",147.83,148.56,841800,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":1705,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-05-02",147.44,147.67999,145.39,147.11,0.46,1115900,{"date":2861,"open":2419,"high":2862,"low":2358,"close":2863,"change":451,"percent_change":2570,"volume":2864,"transactions":9,"vwap":2863},"2025-05-01",147.56,146.42999,1255500,{"date":2866,"open":2867,"high":2868,"low":2418,"close":2869,"change":2414,"percent_change":1667,"volume":2870,"transactions":9,"vwap":2869},"2025-04-30",146.99001,147.47,147.0099945,1421200,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2163,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-04-29",144.25,146.32001,143.75999,145.86,1.1,1205500,{"date":2880,"open":2412,"high":2881,"low":2882,"close":2883,"change":1260,"percent_change":839,"volume":2884,"transactions":9,"vwap":2883},"2025-04-28",145.16,142.31,144.27,1409000,{"date":2886,"open":2887,"high":2888,"low":2449,"close":2889,"change":2890,"percent_change":281,"volume":2891,"transactions":9,"vwap":2889},"2025-04-25",144.89999,145.32001,143.97,-2.07,1342100,{"date":2893,"open":2894,"high":2894,"low":2895,"close":2896,"change":2276,"percent_change":2209,"volume":2897,"transactions":9,"vwap":2896},"2025-04-24",147.35001,145.19,146.039993,1209500,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":1946,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-04-23",147.66,147.78999,144.58,147.17,-1.4,1510800,{"date":185,"open":2907,"high":2908,"low":2909,"close":2910,"change":1825,"percent_change":2435,"volume":2911,"transactions":9,"vwap":2910},148.28999,149.75,147.14999,149.25999,1071400]