[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-J":3,"homepage-market-summary":35,"stock-historical-J":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"J","2026-10-05",{"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},"Jacobs Solutions Inc.","NYSE",null,"HEAVY CONSTRUCTION OTHER THAN BLDG CONST - CONTRACTORS","Jacobs Solutions is a global provider of engineering, design, procurement, construction, and maintenance services as well as cyber engineering and security solutions. The firm serves industrial, commercial, and government clients in a wide variety of sectors, including water, transportation, healthcare, technology, and chemicals. Jacobs Solutions employs approximately 60,000 workers. The company generated $12 billion in revenue in fiscal 2025.","43,000","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0384,1.44,"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},138.67,137.78,140.29,136.88,138.06,0.61,0.44,603641.009675,15560,139.0421,168.44,105.68,1046757.6877242111,52.6,11732,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},950597,346968050.618777,17.5,"2025-04-23",[187,188,198,209,220,230,240,250,259,270,281,292,302,312,323,334,345,356,366,377,388,398,409,420,431,442,453,464,475,486,497,508,519,529,538,547,556,567,578,588,597,607,617,627,638,649,659,669,680,691,701,712,723,733,744,755,764,773,781,790,798,806,815,821,827,836,844,852,860,868,876,885,893,902,910,917,926,933,942,951,960,968,977,985,994,1003,1011,1020,1028,1035,1043,1052,1061,1068,1077,1086,1095,1103,1110,1119,1127,1136,1145,1153,1160,1168,1177,1185,1193,1201,1209,1215,1222,1228,1237,1244,1251,1260,1268,1276,1283,1292,1298,1306,1315,1324,1331,1337,1344,1350,1357,1363,1370,1377,1384,1391,1400,1409,1415,1423,1430,1437,1446,1453,1462,1469,1478,1484,1493,1501,1509,1515,1524,1533,1539,1547,1555,1564,1573,1580,1588,1597,1606,1615,1623,1630,1639,1645,1654,1661,1668,1675,1683,1691,1699,1706,1715,1721,1729,1738,1747,1756,1763,1768,1775,1781,1789,1794,1801,1809,1815,1820,1826,1833,1839,1845,1851,1859,1867,1870,1877,1884,1890,1896,1904,1912,1920,1927,1935,1941,1948,1953,1958,1964,1971,1976,1985,1990,1998,2007,2016,2025,2034,2042,2050,2057,2065,2074,2083,2091,2098,2104,2112,2121,2128,2136,2143,2150,2158,2166,2174,2183,2191,2200,2208,2217,2225,2234,2242,2250,2258,2267,2273,2279,2287,2295,2301,2310,2317,2325,2333,2340,2347,2353,2361,2368,2375,2381,2388,2395,2402,2408,2415,2422,2431,2437,2442,2449,2456,2462,2470,2476,2483,2488,2494,2501,2506,2514,2520,2529,2535,2541,2547,2551,2560,2566,2573,2578,2585,2590,2599,2605,2610,2617,2624,2631,2637,2643,2650,2659,2665,2672,2680,2687,2695,2699,2706,2712,2718,2725,2733,2739,2745,2753,2758,2764,2772,2778,2785,2791,2796,2803,2809,2814,2821,2826,2832,2839,2847,2854,2859,2864,2870,2874,2879,2886,2892,2897,2904,2912,2920,2928,2937,2945,2953,2961,2970,2979,2988,2996,3004,3011,3018,3026,3034],{"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},"2026-10-02",138.57,140.7,136.9,-1.73,-1.24,771988.707251,18115,137.9693,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",136.39,140.71,136.19,139.79,4.52,3.34,998431.308345,22687,139.653,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",137,138.69,135.22,135.27,-1.21,-0.89,1039882.374396,19345,136.0089,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",139.09,136.04,136.48,-1.89,-1.37,683462.141989,18016,136.6412,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",137.4,138.89,136.15,138.37,0,975182.851749,17611,138.1155,{"date":241,"open":242,"high":243,"low":244,"close":235,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",134.92,138.565,134.23,3.04,2.25,647740.707182,17132,137.7904,{"date":251,"open":252,"high":252,"low":242,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",143.1,135.33,-5.79,-4.1,829873.564265,19848,137.0163,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",143.14,144.625,140.89,141.12,-2,-1.4,913106.369099,18870,141.8404,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",144.85,145.05,141.815,143.12,-0.64,-0.45,698410.985966,18295,142.9413,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",144.73,144.82,141.98,143.76,0.36,0.25,817917.451893,17068,143.5107,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",143.98,142.13,143.4,-0.76,-0.53,2137725.801049,17576,143.3456,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":162,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",144.72,145.58,143.165,144.16,0.47,549776.518438,13550,144.1783,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",144.26,145.63,142.18,143.49,-1.42,-0.98,544402.435544,17271,143.877,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",142.96,145.71,142.56,144.91,0.84,0.58,536231.340254,15152,144.599,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",142.86,144.84,140.28,144.07,2.22,1.57,662446.921073,19689,143.6213,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",141.61,142.015,140.53,141.85,1.32,0.94,513739.374165,14326,141.5814,{"date":357,"open":358,"high":359,"low":360,"close":349,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",141.23,142.8685,140.17,-1.22,-0.86,573350.973348,15660,140.9915,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",143.73,143.99,141.56,141.75,-2.52,-1.75,772891.471698,17742,142.1768,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",145.81,146.095,142.94,144.27,-1.96,-1.34,815256.815647,19421,144.2015,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":216,"volume":395,"transactions":396,"vwap":397},"2026-09-04",145.8,147.37,145,146.23,-1.31,703708.209313,18517,146.2945,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",148.59,150.58,146.17,147.54,0.46,0.31,724514.003401,15897,147.4459,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",145.89,148.03,145.3,147.08,0.75,0.51,659396.20521,15725,147.1353,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",149.63,149.8,146.06,146.33,-2.72,-1.82,926343.115137,21561,146.795,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",151.04,151.995,148.875,149.05,-2.93,-1.93,1370646.962803,19919,149.6407,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",151.03,153.0099,150.32,151.98,1.36,0.9,615194.039764,17127,152.2517,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",151.23,152.58,149.78,150.62,-0.9,-0.59,888783.490738,18777,150.7485,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",150.65,153.2999,150.44,151.52,0.65,0.43,501020.561428,14685,151.9231,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",151.65,152.72,149.94,150.87,-0.74,-0.49,999465.081871,18919,150.9669,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",150.8,152.46,149.66,151.61,1.53,1.02,1024785.336637,21990,151.2028,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",148.16,150.25,147.74,150.08,2.14,1.45,890614.576138,18261,149.531,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",146.11,149,145.57,147.94,0.57,0.39,862696.983059,17249,147.9851,{"date":520,"open":521,"high":522,"low":523,"close":391,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",143.79,147.84,142.615,4.51,3.16,739345.28477,17070,146.8794,{"date":530,"open":531,"high":392,"low":532,"close":336,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",144.87,142.76,-0.77,-0.54,531547.021658,15456,143.4827,{"date":539,"open":540,"high":531,"low":327,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",143.7,143.63,-1.03,-0.71,992986.800127,17165,143.9161,{"date":548,"open":286,"high":549,"low":550,"close":551,"change":415,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",144.75,142.71,144.66,0.52,803754.842344,14102,143.8538,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",146,146.5617,142.4101,143.91,-1.46,-1,1094430.026684,24278,143.6091,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",145.47,147.285,144.01,145.37,-2.25,-1.52,504959.182757,13012,145.2427,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":172,"volume":585,"transactions":586,"vwap":587},"2026-08-11",145.14,149.54,144.975,147.62,0.29,596887.486231,14974,147.717,{"date":589,"open":328,"high":590,"low":328,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",147.69,147.33,2.26,1.56,1011435.632527,19102,147.0352,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":116,"volume":604,"transactions":605,"vwap":606},"2026-08-07",143.67,146.5099,143.665,145.07,1.04,658342.668874,15206,145.3742,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":276,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",142.8,145.33,142.51,144.03,-0.44,885496.22668,21744,143.6787,{"date":618,"open":328,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",151.975,142.3101,144.67,1.99,1.39,1543659.470873,32076,144.9641,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",139.38,143.97,138.55,142.68,3.96,2.85,1358261.092569,30779,142.3024,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",136.68,139.51,136.65,138.72,3.79,2.81,820540.612607,21544,138.5815,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":100,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",131.32,135.49,131.04,134.93,1.64,721916.267879,18652,134.4137,{"date":660,"open":661,"high":253,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",134.01,131.02,132.75,-3.16,-2.33,865982.676371,21562,132.7346,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",139.82,139.9341,135.77,135.91,-4.7,-3.34,1280728.290709,30772,136.8014,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",137.92,141.05,136.26,140.61,5.38,3.98,1135899.128026,24430,139.7803,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":162,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",135.86,136.0299,132.52,135.23,0.5,863952.066315,20666,134.979,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",132.63,136.075,132.17,134.56,2.56,1.94,695260.507872,16939,134.7555,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",130.47,132.86,130.37,132,1.5,1.15,566715.394745,14273,131.7805,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":43,"volume":730,"transactions":731,"vwap":732},"2026-07-22",130.36,130.805,129.57,130.5,0.86,482814.516487,12557,130.4261,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",128.36,130.015,128,129.64,0.15,0.12,581923.654072,15866,129.5298,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-20",131.44,131.815,129.16,129.49,-2.26,-1.72,804113.079075,18254,129.9094,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-17",131.53999,135.16,130.89999,131.75,-0.56,-0.42,1082500,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-16",130.64,132.69,129.45,132.31,2.65,2.04,716500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":405,"volume":780,"transactions":9,"vwap":778},"2026-07-15",129.88,132.67,129.19,129.66,0.4,758100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-14",124.66,130.050003,124.47,129.25999,2.72,2.15,1096400,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":106,"volume":797,"transactions":9,"vwap":795},"2026-07-13",126.86,127.31,125.62,126.54,0.71,669000,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-10",127.59,128.42,125,125.83,-0.01,1226700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",128.94,129.13,124.88,125.84,-3.86,-2.98,1166600,{"date":816,"open":817,"high":818,"low":737,"close":819,"change":460,"percent_change":277,"volume":820,"transactions":9,"vwap":819},"2026-07-08",128.50999,130.17999,129.7,702600,{"date":822,"open":823,"high":824,"low":777,"close":825,"change":141,"percent_change":493,"volume":826,"transactions":9,"vwap":825},"2026-07-07",130.39999,131.78999,130.28999,828200,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",127.22,129.60001,126.88,128.98,1.09,0.85,870800,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",125.55,127.91,127.89,3.26,2.62,853200,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":226,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-07-01",126.35,127.63,124.58,124.63,-1.09,1284400,{"date":853,"open":854,"high":846,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-30",123.81,122.34,126,2.19,1.77,1512200,{"date":861,"open":862,"high":863,"low":864,"close":854,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":854},"2026-06-29",126.16,126.43,123.79,-1.88,-1.5,1067600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":65,"volume":875,"transactions":9,"vwap":873},"2026-06-26",124.029999,126.11,123.44,125.69,1.3,1451600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",122.18,125.68,121.46,124.39,2.35,1.93,924900,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":352,"volume":892,"transactions":9,"vwap":890},"2026-06-24",120.66,123.080002,119.87,122.040001,1.14,1107300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-23",118.8,121.099998,117.13,120.9,2.2,1.85,1180200,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":865,"volume":909,"transactions":9,"vwap":907},"2026-06-22",121.68,122.19,117.91,118.7,-2.27,1633200,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":865,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-18",124.56,119.62,120.97,-1.53,4018200,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-17",124.019997,127.38,122.76,122.85,-1.97,-1.58,1260800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":288,"percent_change":172,"volume":932,"transactions":9,"vwap":931},"2026-06-16",124.61,128.020004,124,124.82,1194900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-15",128.89,128.89999,124.22,124.57,-2.43,-1.91,1351700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-12",126.82,128.78,125.82,127,0.69,0.55,1295800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",123.25,128.19,122.010002,126.31,4.55,3.74,1594500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":437,"volume":967,"transactions":9,"vwap":965},"2026-06-10",125.15,126.87,121.75,121.76,-3.68,1659400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-09",120.68,125.85,120.34,125.44,5.48,4.57,1415000,{"date":978,"open":979,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-08",122.26,123.3,119.96,-2.59,-2.11,1180600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-05",124.15,124.72,122.51,122.55,-1.02,-0.83,981600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",123.19,125.21,122.52,123.57,2.29,1.89,868500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":534,"volume":1010,"transactions":9,"vwap":1008},"2026-06-03",120.73,122.22,119.34,121.28,-0.66,922500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-02",120.99,122.48,119.23,121.94,-1.08,-0.88,990400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":525,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-06-01",119.21,124.53,118.35,123.019997,2.64,1319000,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1032,"change":449,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-29",117.41,122.45,119.86,0.76,2336300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1026,"volume":1042,"transactions":9,"vwap":1040},"2026-05-28",115.37,119.48,115,118.96,3.06,1302000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-27",115.35,116.75,115.23,115.9,0.05,0.04,757000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-26",114.5,117.010002,114.18,115.85,1.16,1.01,984800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":470,"percent_change":514,"volume":1067,"transactions":9,"vwap":1066},"2026-05-22",114.74,116.010002,113.8,114.69,892800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-21",112.84,114.73,110.86,114.040001,0.22,0.19,1331600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-20",112.39,114.029999,109.84,113.82,0.93,0.82,799100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-19",114.51,115.32,112.5,112.89,-0.72,-0.63,1023000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":645,"volume":1102,"transactions":9,"vwap":1100},"2026-05-18",110.94,114.94,110.92,113.61,3.1,1226200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":573,"percent_change":265,"volume":1109,"transactions":9,"vwap":1108},"2026-05-15",113.07,114.32,110.33,110.51,1537600,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-14",108.52,113.29,108.080002,112.76,5.49,5.12,2538600,{"date":1120,"open":1121,"high":1122,"low":31,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-13",113.78,114.72,107.27,-6.88,-6.03,2649200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-12",118.78,120,114.14,114.15,-2.87,-2.45,1548200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-11",118.18,118.73,115.7,117.019997,-1.41,-1.19,1611400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":859,"transactions":9,"vwap":1150},"2026-05-08",122.96,123,118.38,118.43,-4.33,-3.53,{"date":1154,"open":1155,"high":1156,"low":1157,"close":921,"change":812,"percent_change":1158,"volume":1159,"transactions":9,"vwap":921},"2026-05-07",127.040001,127.050003,119.8,-3.05,1844500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1162,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1162},"2026-05-06",126.62,130.52,119.22,-9.93,-7.27,3838900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-05",131.56,137.77,128.61,136.55,5.81,4.44,3061500,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-04",128.73,131.94,130.74001,1.82,1.41,1060500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":482,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-05-01",130.38,130.78,128.46001,128.92,-0.38,648900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1041,"volume":1200,"transactions":9,"vwap":1198},"2026-04-30",125.64,129.53,125.45,129.41,3.84,1243700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":216,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-29",126.2,127.07,124.7,125.57,-0.7,558600,{"date":1210,"open":1211,"high":944,"low":802,"close":1212,"change":1213,"percent_change":416,"volume":1214,"transactions":9,"vwap":1212},"2026-04-28",126.51,126.46,0.64,768100,{"date":1216,"open":1211,"high":1217,"low":1218,"close":946,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":946},"2026-04-27",127.83,125.5,-0.78,-0.62,682600,{"date":1223,"open":1155,"high":1224,"low":1225,"close":1226,"change":319,"percent_change":533,"volume":1227,"transactions":9,"vwap":1226},"2026-04-24",127.51,125.25,126.6,639700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-23",127.61,128.88,126.13,127.58,0.03,0.02,882300,{"date":1238,"open":1239,"high":1240,"low":944,"close":1241,"change":383,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-22",130.21001,130.77,127.55,-1.51,1135500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1213,"percent_change":697,"volume":1250,"transactions":9,"vwap":1249},"2026-04-21",129.0099945,131.85001,128.7,129.50999,807900,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-20",128.75999,130.8,128.17,128.87,-0.06,-0.05,608900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":86,"volume":1267,"transactions":9,"vwap":1265},"2026-04-17",127.92,129.5,127.7,128.92999,2.68,733300,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":992,"volume":1275,"transactions":9,"vwap":1273},"2026-04-16",127.85,128.59,125.32,126.25,-1.06,866500,{"date":1277,"open":1278,"high":1279,"low":838,"close":793,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":793},"2026-04-15",126.5,127.68,1.9,1.52,975400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-14",125.88,126.42,125.22,125.41,0.1,0.08,631000,{"date":1293,"open":1294,"high":1197,"low":1005,"close":1295,"change":1296,"percent_change":622,"volume":1297,"transactions":9,"vwap":1295},"2026-04-13",121.029999,125.31,2.44,901300,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-10",127.24,122.35,122.87,-4.26,-3.35,853100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-09",130.25999,130.71001,126.37,127.13,-4.01,-3.06,830900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-08",130.60001,132.24001,130.50999,131.14,3.95,3.11,560500,{"date":1325,"open":839,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1009,"volume":1330,"transactions":9,"vwap":1328},"2026-04-07",128.85001,125.87,127.19,-0.85,536100,{"date":1332,"open":1233,"high":1333,"low":1334,"close":1335,"change":1235,"percent_change":1235,"volume":1336,"transactions":9,"vwap":1335},"2026-04-06",128.49001,127.25,128.039993,400400,{"date":1338,"open":1339,"high":1340,"low":856,"close":929,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":929},"2026-04-02",126.52,131.28999,-0.4,-0.31,673000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":801,"change":891,"percent_change":449,"volume":1349,"transactions":9,"vwap":801},"2026-04-01",128.25999,129.49001,126.65,670200,{"date":1351,"open":1339,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":622,"volume":1356,"transactions":9,"vwap":1354},"2026-03-31",128.78999,125.010002,127.28,2.48,766400,{"date":1358,"open":1156,"high":1300,"low":1359,"close":1360,"change":850,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-30",124.32,124.8,-0.87,736200,{"date":1364,"open":1231,"high":1231,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-27",125.51,125.89,-3.63,-2.8,586100,{"date":1371,"open":1263,"high":1372,"low":1373,"close":1374,"change":277,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-26",131,128.57001,129.52,-0.35,686200,{"date":1378,"open":1317,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":834,"volume":1383,"transactions":9,"vwap":1381},"2026-03-25",131.72,127.94,129.97,1.1,778500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1256,"change":146,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1256},"2026-03-24",127.93,130.42999,126.8,-0.26,1321700,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-23",130.73,131.64,129.059998,129.21001,0.77,0.6,1315200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-20",129.28999,129.36,126.73,128.44,0.42,0.33,2819800,{"date":1410,"open":947,"high":1411,"low":1412,"close":929,"change":1413,"percent_change":58,"volume":1414,"transactions":9,"vwap":929},"2026-03-19",129.089996,126.27,0.23,1296500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":982,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-18",129.47,131.5,127.77,127.79,-1.99,1167000,{"date":1424,"open":1425,"high":1426,"low":1265,"close":1187,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1187},"2026-03-17",129.69,131.64999,1.55,1.2,898500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1397,"percent_change":1398,"volume":1436,"transactions":9,"vwap":1435},"2026-03-16",129.96001,130.3,128.58,128.83,942500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-13",130.75999,131.19,127.12,128.059998,-1.44,-1.11,798100,{"date":1447,"open":1448,"high":1449,"low":808,"close":1263,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1263},"2026-03-12",131.41,132.46001,-3.41,-2.57,949700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-11",132.020004,134.81,131.92,132.91,1.07,0.81,757200,{"date":1463,"open":1464,"high":758,"low":1181,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-10",134.39999,131.84,-2.83,-2.1,722100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-09",134.72,135.020004,131.39999,134.67,-2.12,-1.55,818900,{"date":1479,"open":1480,"high":1481,"low":767,"close":1482,"change":948,"percent_change":416,"volume":1483,"transactions":9,"vwap":1482},"2026-03-06",134.13,136.95,136.78999,594300,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-05",136.33,138.32001,134.87,136.10001,-2.05,-1.48,519200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":298,"volume":1500,"transactions":9,"vwap":1498},"2026-03-04",138.96001,139.78999,137.11,138.14999,-0.73,632400,{"date":1502,"open":1489,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-03",140.5,134.14,138.88,-0.15,-0.11,916800,{"date":1510,"open":224,"high":1511,"low":1512,"close":1513,"change":155,"percent_change":834,"volume":1514,"transactions":9,"vwap":1513},"2026-03-02",140.11,136.089996,139.029999,629500,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-27",137.2,138.34,135.72,137.86,-1.9,-1.36,1125700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-26",134.53,140.020004,133.84,139.75999,6.31,4.73,882200,{"date":1534,"open":1535,"high":1536,"low":717,"close":1537,"change":1017,"percent_change":92,"volume":1538,"transactions":9,"vwap":1537},"2026-02-25",135.74001,136.5,133.45,787200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1526,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1526},"2026-02-24",132.19,135.53999,131.74001,2.73,2.07,1048700,{"date":1548,"open":1549,"high":1497,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-23",136.3,131.24001,131.8,-6.13,-4.44,928400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-20",138.22,139.69,136.37,137.92999,-1.38,-0.99,531600,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-19",140,142.50999,137.58,139.31,-2.18,-1.54,966800,{"date":1574,"open":1575,"high":1567,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-18",136.27,141.49001,5.03,3.69,907600,{"date":1581,"open":1582,"high":1482,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-17",133.0099945,132.71001,136.46001,3.67,2.76,1515800,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-13",132.050003,136.87,131.12,132.78999,1.27,0.97,1827300,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-12",142.44,144.19,126.029999,131.52,-10.84,-7.61,2772700,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-11",151.41,153.080002,142.070007,142.36,-8.8,-5.82,1265700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":172,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-02-10",152.86,152.89,149.50999,151.16,0.13,810800,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":788,"percent_change":17,"volume":1629,"transactions":9,"vwap":1628},"2026-02-09",147.91,151.10001,147.50999,150.96001,798900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-06",145.39999,148.89,145.36,148.81,5.08,3.53,776200,{"date":1640,"open":1641,"high":531,"low":1642,"close":368,"change":779,"percent_change":1643,"volume":1644,"transactions":9,"vwap":368},"2026-02-05",142.57001,140.25,0.28,1111500,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-04",137.57001,144.47,130.94,143.33,10.42,7.84,2175200,{"date":1655,"open":1656,"high":1657,"low":1163,"close":1458,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1458},"2026-02-03",136.69,136.99001,-3.97,-2.9,1390500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":23,"change":1666,"percent_change":1428,"volume":1667,"transactions":9,"vwap":23},"2026-02-02",134.69,136.92,133.73,1.62,990500,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":542,"percent_change":297,"volume":1674,"transactions":9,"vwap":1673},"2026-01-30",135.47,136.63,133.49001,135.25999,830400,{"date":1676,"open":1677,"high":1557,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-29",137.95,134.5,136.28999,-0.41,-0.3,1036600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1258,"volume":1690,"transactions":9,"vwap":1688},"2026-01-28",136.62,137.48,135.029999,136.7,-0.07,452600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1506,"volume":1698,"transactions":9,"vwap":1696},"2026-01-27",137.070007,137.14999,135.44,136.77,-0.21,631700,{"date":1700,"open":643,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1009,"volume":1705,"transactions":9,"vwap":1703},"2026-01-26",139.10001,136.14,136.98,-0.91,566400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-23",140.14,141,137.35001,137.89,-2.2,-1.57,620100,{"date":1716,"open":1717,"high":1718,"low":1701,"close":1719,"change":1666,"percent_change":155,"volume":1720,"transactions":9,"vwap":1719},"2026-01-22",139.33,140.83,140.089996,701000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":655,"volume":1728,"transactions":9,"vwap":1726},"2026-01-21",137.25,139.5,136.13,138.47,2.24,852500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-20",137.50999,139.57001,135.52,136.23,-3.71,-2.65,585200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-16",141.38,142.28,139.2,139.94,-1.56,-1.1,605400,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-15",139.85001,141.89,139.48,141.5,2.5,1.8,671100,{"date":1757,"open":1558,"high":1566,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-14",137.49001,139,-0.5,-0.36,679700,{"date":1764,"open":1765,"high":1766,"low":1569,"close":1724,"change":804,"percent_change":804,"volume":1767,"transactions":9,"vwap":1724},"2026-01-13",140.080002,141.66,596200,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":613,"percent_change":1342,"volume":1774,"transactions":9,"vwap":1773},"2026-01-12",139.84,140.73,139.17,139.50999,461800,{"date":1776,"open":1777,"high":1709,"low":1777,"close":1778,"change":593,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-09",138.49001,139.95,1.13,720500,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1058,"volume":1788,"transactions":9,"vwap":1786},"2026-01-08",137.33,140.81,135.92999,138.39,1.59,877300,{"date":1790,"open":1783,"high":1791,"low":1670,"close":1792,"change":1361,"percent_change":1093,"volume":1793,"transactions":9,"vwap":1792},"2026-01-07",138.21001,136.8,604100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1143,"percent_change":362,"volume":1800,"transactions":9,"vwap":1799},"2026-01-06",138.64999,138.97,135.92,137.67,800900,{"date":1802,"open":1803,"high":629,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-05",135.89999,135.36,138.86,3.51,2.59,948800,{"date":1810,"open":1811,"high":1733,"low":769,"close":1812,"change":1813,"percent_change":100,"volume":1814,"transactions":9,"vwap":1812},"2026-01-02",132.66,135.35001,2.89,683200,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1449,"change":1491,"percent_change":1745,"volume":1819,"transactions":9,"vwap":1449},"2025-12-31",134.27,132.41,394200,{"date":1821,"open":1822,"high":696,"low":1823,"close":1824,"change":384,"percent_change":1562,"volume":1825,"transactions":9,"vwap":1824},"2025-12-30",135,133.89999,133.94,551100,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":236,"percent_change":236,"volume":1832,"transactions":9,"vwap":1831},"2025-12-29",135.14999,135.64999,134.75,135.28,459900,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1831,"change":992,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1831},"2025-12-26",136.28,135.10001,-0.61,378200,{"date":1840,"open":1519,"high":1841,"low":1842,"close":1843,"change":288,"percent_change":58,"volume":1844,"transactions":9,"vwap":1843},"2025-12-24",136.47,134.78,136.11,217700,{"date":1846,"open":1847,"high":1848,"low":1849,"close":693,"change":58,"percent_change":1621,"volume":1850,"transactions":9,"vwap":693},"2025-12-23",135.64,136,134.52,557000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1428,"volume":1858,"transactions":9,"vwap":1856},"2025-12-22",134.89999,135.73,134.50999,135.67999,1.61,573800,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":603,"volume":1866,"transactions":9,"vwap":1864},"2025-12-19",132.44,134.57001,132.33,134.070007,1.38,2082900,{"date":1868,"open":1864,"high":1663,"low":1372,"close":767,"change":405,"percent_change":1413,"volume":1869,"transactions":9,"vwap":767},"2025-12-18",1552000,{"date":1871,"open":1872,"high":1456,"low":1873,"close":1874,"change":1713,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-17",133.60001,131.77,132.38,-1.17,1565100,{"date":1878,"open":1879,"high":1693,"low":1880,"close":1881,"change":1713,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-16",135.8,133.64999,133.95,-1.16,1288500,{"date":1885,"open":1792,"high":1886,"low":1887,"close":1733,"change":1888,"percent_change":1506,"volume":1889,"transactions":9,"vwap":1733},"2025-12-15",137.69,134.89,-0.2,1114700,{"date":1891,"open":1886,"high":1892,"low":1893,"close":1519,"change":1894,"percent_change":481,"volume":1895,"transactions":9,"vwap":1519},"2025-12-12",138.13,135.2,-1.01,731500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":833,"volume":1903,"transactions":9,"vwap":1901},"2025-12-11",135.12,137.17,134.55,136.73,1.48,1003800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1491,"volume":1911,"transactions":9,"vwap":1909},"2025-12-10",137.37,138.67999,132.5,135.25,-2.03,1715400,{"date":1913,"open":1717,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-09",140.66,137.10001,137.28,-2.78,-1.98,702900,{"date":1921,"open":1922,"high":1923,"low":1773,"close":1924,"change":1925,"percent_change":1507,"volume":1926,"transactions":9,"vwap":1924},"2025-12-08",140.21001,142.39,140.059998,-0.16,982600,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1761,"volume":1934,"transactions":9,"vwap":1932},"2025-12-05",140.36,143.16,139.81,140.22,-0.51,1692600,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1771,"change":1939,"percent_change":17,"volume":1940,"transactions":9,"vwap":1771},"2025-12-04",137.74001,141.089996,2,1483600,{"date":1942,"open":1687,"high":1943,"low":1687,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-03",138.82001,138.73,3.71,2.75,980100,{"date":1949,"open":1672,"high":1950,"low":1951,"close":1472,"change":100,"percent_change":655,"volume":1952,"transactions":9,"vwap":1472},"2025-12-02",135.81,133.27,969700,{"date":1954,"open":1955,"high":1798,"low":663,"close":1956,"change":923,"percent_change":562,"volume":1957,"transactions":9,"vwap":1956},"2025-12-01",133.74001,132.84,1547600,{"date":1959,"open":1960,"high":1901,"low":1961,"close":1456,"change":1962,"percent_change":533,"volume":1963,"transactions":9,"vwap":1456},"2025-11-28",136.60001,134.74001,-1.05,521100,{"date":1965,"open":1966,"high":1688,"low":1967,"close":693,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":693},"2025-11-26",134.95,134.8,2.32,1.74,1238100,{"date":1972,"open":1973,"high":1900,"low":1247,"close":1974,"change":162,"percent_change":697,"volume":1975,"transactions":9,"vwap":1974},"2025-11-25",132.96001,133.53999,1168600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-24",130.57001,135.59,130.31,132.87,4.1,3.18,2563700,{"date":1986,"open":1987,"high":1426,"low":838,"close":1988,"change":1341,"percent_change":1342,"volume":1989,"transactions":9,"vwap":1988},"2025-11-21",128.050003,128.77,2734400,{"date":1991,"open":1992,"high":1993,"low":1255,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-20",150.5,152.3,129.17,-15.88,-10.95,3783300,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-19",151.070007,151.2,144.96001,145.050003,-5.71,-3.79,1982000,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-18",150,151.77,149.17,150.75999,0.17,0.11,601600,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-17",154.11,154.72,149.77,150.59,-3.82,-2.47,870600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-14",150.66,154.85001,149.55,154.41,1.21,0.79,1439500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":318,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-13",154.84,156.28999,152.64999,153.2,-0.92,712700,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1258,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-12",155,157,154.49001,154.62,-0.03,475900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":515,"percent_change":288,"volume":2056,"transactions":9,"vwap":2055},"2025-11-11",153.53999,154.83,153.23,154.67,432500,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":1398,"volume":2064,"transactions":9,"vwap":2062},"2025-11-10",154.5,154.57001,151.91,154.28,0.92,491900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-07",153,154.039993,151.86,153.36,-0.13,-0.08,769800,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-06",155.62,156.39,152.61,153.49001,-2.5,-1.6,549500,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2063,"volume":2090,"transactions":9,"vwap":2088},"2025-11-05",154.44,156.89999,154,155.99001,1.42,607200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2060,"change":2096,"percent_change":77,"volume":2097,"transactions":9,"vwap":2060},"2025-11-04",153.35001,155.67,152.37,0.32,745900,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":1744,"percent_change":563,"volume":2103,"transactions":9,"vwap":2102},"2025-11-03",156.10001,153.21001,154.25,1079700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":574,"volume":2111,"transactions":9,"vwap":2109},"2025-10-31",157.99001,159.34,155.73,155.81,-2.41,1331000,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-30",157.84,160.87,157.62,158.22,-0.14,-0.09,738300,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1049,"percent_change":1234,"volume":2127,"transactions":9,"vwap":2126},"2025-10-29",158.72,160.37,157.32001,158.36,753700,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-28",161.0099945,157.58,158.31,-2.69,-1.67,1017700,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1183,"percent_change":167,"volume":2142,"transactions":9,"vwap":2141},"2025-10-27",161.28999,161.75,159.42999,161,1646300,{"date":2144,"open":2145,"high":30,"low":2146,"close":2147,"change":2148,"percent_change":1499,"volume":2149,"transactions":9,"vwap":2147},"2025-10-24",162.25,157.50999,159.59,-1.18,3083500,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-23",158.53999,161.53999,160.77,3.07,1.95,889700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":255,"volume":2165,"transactions":9,"vwap":2163},"2025-10-22",163.58,164.27,157.39,157.7,-6.74,1451300,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":719,"volume":2173,"transactions":9,"vwap":2171},"2025-10-21",162.58,166.22,161.99001,164.44,1.87,1906100,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-20",156.91,164.63,156.050003,162.57001,7.18,4.62,2883700,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":613,"volume":2190,"transactions":9,"vwap":2188},"2025-10-17",155.85001,156.63,154.35001,155.39,-0.68,1682400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-16",161.2,161.48,155.059998,156.070007,-4.56,-2.84,1158300,{"date":2201,"open":2202,"high":2170,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-15",159.17,158.71001,160.63,2.61,1.65,1191500,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-14",152,158.039993,151.96001,158.020004,4.11,2.67,1007500,{"date":2218,"open":2219,"high":2102,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-13",152.39999,152.039993,153.91,2.78,1.84,890600,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-10",156.080002,156.60001,150.85001,151.13,-4.31,-2.77,808400,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":361,"volume":2241,"transactions":9,"vwap":2239},"2025-10-09",157.5,157.89,154.60001,155.44,-1.92,1019900,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":351,"volume":2249,"transactions":9,"vwap":2247},"2025-10-08",156.46001,157.44,155.5,157.36,2.05,678000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":1075,"volume":2257,"transactions":9,"vwap":2255},"2025-10-07",155.53,157.17999,154.74001,155.31,0.3,932700,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-06",155.020004,155.82001,154.12,155.0099945,0.41,0.27,719300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2238,"change":25,"percent_change":779,"volume":2272,"transactions":9,"vwap":2238},"2025-10-03",153.99001,155.89999,153.38,824000,{"date":2274,"open":2275,"high":2276,"low":455,"close":2269,"change":718,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2269},"2025-10-02",152.45,154.36,0.98,923200,{"date":2280,"open":2281,"high":2271,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-01",149.25999,149.11,152.49001,2.63,1.75,850700,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":352,"volume":2294,"transactions":9,"vwap":2292},"2025-09-30",148.46001,150.27,147.52,149.86,1.4,915100,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2289,"change":1398,"percent_change":2264,"volume":2300,"transactions":9,"vwap":2289},"2025-09-29",149.039993,149.14,148.2,533000,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-26",147.11,148.69,146.080002,147.86,1.58,1.08,404600,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2148,"percent_change":92,"volume":2316,"transactions":9,"vwap":2315},"2025-09-25",146.47,147.48,144.64999,146.28,616000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1341,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-09-24",148.47,149.059998,147.42999,147.46001,-0.27,487500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2306,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2306},"2025-09-23",150.92999,152.070007,147.47,-2.75,-1.83,715800,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":17,"percent_change":1595,"volume":2339,"transactions":9,"vwap":2338},"2025-09-22",148.88,151.12,148.020004,150.61,584700,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2011,"change":2345,"percent_change":1342,"volume":2346,"transactions":9,"vwap":2011},"2025-09-19",149.60001,149.89,147.97,-0.46,1635700,{"date":2348,"open":2349,"high":2350,"low":2303,"close":422,"change":2351,"percent_change":2307,"volume":2352,"transactions":9,"vwap":422},"2025-09-18",147.57001,150.31,2.33,653900,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":891,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-09-17",146.75,149.53,145.64999,147.3,0.78,614100,{"date":2362,"open":2363,"high":2364,"low":610,"close":2365,"change":2366,"percent_change":1341,"volume":2367,"transactions":9,"vwap":2365},"2025-09-16",146.91,147.49001,146.16,-0.58,611600,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":1050,"percent_change":1234,"volume":2374,"transactions":9,"vwap":2373},"2025-09-15",146.7,147.99001,146.35001,146.74001,620400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2370,"change":2380,"percent_change":226,"volume":1362,"transactions":9,"vwap":2370},"2025-09-12",147.72,148.92999,146.62,-2.04,{"date":2382,"open":2383,"high":2297,"low":2384,"close":2385,"change":2386,"percent_change":2222,"volume":2387,"transactions":9,"vwap":2385},"2025-09-11",144.78,144.63,148.74001,4.03,691700,{"date":2389,"open":2390,"high":580,"low":2391,"close":2392,"change":179,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-09-10",143.88,143.74001,144.71001,0.7,679100,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1962,"percent_change":1499,"volume":2401,"transactions":9,"vwap":2400},"2025-09-09",144.75999,144.85001,143.35001,143.71001,848400,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2397,"change":1009,"percent_change":277,"volume":2407,"transactions":9,"vwap":2397},"2025-09-08",145.27,145.42,143.99001,500000,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2405,"change":2413,"percent_change":155,"volume":2414,"transactions":9,"vwap":2405},"2025-09-05",144.23,145.53,143.059998,1.68,655700,{"date":2416,"open":2417,"high":630,"low":2418,"close":2391,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2391},"2025-09-04",143.87,142.89999,0.37,0.26,750500,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-03",144.78999,145.60001,143.21001,143.37,-1.86,-1.28,517500,{"date":2432,"open":2433,"high":2425,"low":2434,"close":2435,"change":563,"percent_change":2189,"volume":2436,"transactions":9,"vwap":2435},"2025-09-02",145.11,143.64,145.23,490900,{"date":2438,"open":2439,"high":1627,"low":2440,"close":393,"change":2189,"percent_change":2345,"volume":2441,"transactions":9,"vwap":393},"2025-08-29",146.95,145.85001,481300,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2363,"change":2447,"percent_change":319,"volume":2448,"transactions":9,"vwap":2363},"2025-08-28",148.63,148.92,146.53,-1.45,426100,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1074,"percent_change":739,"volume":2455,"transactions":9,"vwap":2454},"2025-08-27",148.039993,149.32001,147.95,148.36,454800,{"date":2457,"open":2458,"high":2289,"low":2459,"close":2460,"change":603,"percent_change":796,"volume":2461,"transactions":9,"vwap":2460},"2025-08-26",147.070007,146.78,148.14,1678200,{"date":2463,"open":499,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-25",148.95,147.029999,147.10001,-1.39,-0.94,617800,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":155,"percent_change":2032,"volume":2475,"transactions":9,"vwap":2474},"2025-08-22",147.61,150.24001,148.49001,525200,{"date":2477,"open":2478,"high":2479,"low":610,"close":2480,"change":2359,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-21",145.88,147.64,147.32001,0.53,427500,{"date":2484,"open":2313,"high":2485,"low":2440,"close":2486,"change":361,"percent_change":992,"volume":2487,"transactions":9,"vwap":2486},"2025-08-20",148.17999,146.53999,513900,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":1595,"percent_change":43,"volume":2493,"transactions":9,"vwap":2492},"2025-08-19",146.92,148.17,147.75999,567200,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1882,"percent_change":1219,"volume":2500,"transactions":9,"vwap":2499},"2025-08-18",148.13,148.57001,146.77,146.78999,581500,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2453,"change":1191,"percent_change":1389,"volume":2505,"transactions":9,"vwap":2453},"2025-08-15",148.56,147.17,626300,{"date":2507,"open":2508,"high":1608,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-14",151.35001,148.10001,148.33,-3.85,-2.53,739200,{"date":2515,"open":2292,"high":2219,"low":2516,"close":2517,"change":2518,"percent_change":2307,"volume":2519,"transactions":9,"vwap":2517},"2025-08-13",149.57001,152.17999,2.37,637800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-12",148.41,149.83,147.59,149.81,1.96,1.33,513600,{"date":2530,"open":2531,"high":2532,"low":2358,"close":2533,"change":1342,"percent_change":1697,"volume":2534,"transactions":9,"vwap":2533},"2025-08-11",148.45,149.2,147.85001,623600,{"date":2536,"open":2537,"high":1635,"low":2459,"close":499,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":499},"2025-08-08",147.039993,1.18,0.8,517100,{"date":2542,"open":2543,"high":511,"low":2544,"close":2545,"change":1234,"percent_change":1235,"volume":2546,"transactions":9,"vwap":2545},"2025-08-07",148.91,146.42999,146.98,586300,{"date":2548,"open":558,"high":2549,"low":2397,"close":2439,"change":1969,"percent_change":1428,"volume":2550,"transactions":9,"vwap":2439},"2025-08-06",147.92,1083400,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-05",136.91,145.92,134,145.21001,5.29,3.78,1485900,{"date":2561,"open":1701,"high":2562,"low":2563,"close":2564,"change":329,"percent_change":1398,"volume":2565,"transactions":9,"vwap":2564},"2025-08-04",140.35001,138.75,139.92,1071700,{"date":2567,"open":2568,"high":1503,"low":2569,"close":2570,"change":2571,"percent_change":923,"volume":2572,"transactions":9,"vwap":2570},"2025-08-01",139.55,136.81,139.080002,-2.79,1043900,{"date":2574,"open":2575,"high":1923,"low":1922,"close":2576,"change":308,"percent_change":1407,"volume":2577,"transactions":9,"vwap":2576},"2025-07-31",140.94,141.87,1070800,{"date":2579,"open":2580,"high":381,"low":2581,"close":2582,"change":2467,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-07-30",142.78999,140.55,141.39999,-0.97,735500,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2580,"change":482,"percent_change":146,"volume":2589,"transactions":9,"vwap":2580},"2025-07-29",144.41,142.10001,1146000,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-07-28",143.95,144.49001,142.32001,143.28,-0.17,-0.12,502500,{"date":2600,"open":1641,"high":2601,"low":2602,"close":2603,"change":351,"percent_change":1083,"volume":2604,"transactions":9,"vwap":2603},"2025-07-25",143.58,141.73,143.45,358800,{"date":2606,"open":2607,"high":2608,"low":264,"close":295,"change":2264,"percent_change":584,"volume":2609,"transactions":9,"vwap":295},"2025-07-24",142,142.5,405700,{"date":2611,"open":1929,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":655,"volume":2616,"transactions":9,"vwap":2614},"2025-07-23",141.91,140.039993,141.72,2.28,431200,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":246,"percent_change":655,"volume":2623,"transactions":9,"vwap":2622},"2025-07-22",137.32001,139.63,137.13,139.44,442900,{"date":2625,"open":2626,"high":2627,"low":1694,"close":2628,"change":1491,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-07-21",138.75999,139.45,137.19,-1.07,553200,{"date":2632,"open":2633,"high":2634,"low":2635,"close":20,"change":1093,"percent_change":277,"volume":2636,"transactions":9,"vwap":20},"2025-07-18",139.58,140.14999,138.0099945,577800,{"date":2638,"open":2639,"high":2640,"low":1710,"close":2641,"change":341,"percent_change":891,"volume":2642,"transactions":9,"vwap":2641},"2025-07-17",138,140.029999,139.3,959900,{"date":2644,"open":2645,"high":2639,"low":1872,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-16",135.39,137.73,4.01,3,1193100,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-07-15",135.95,136.42,133.69,133.72,-2.32,-1.71,528300,{"date":2660,"open":2661,"high":2662,"low":1862,"close":2663,"change":449,"percent_change":162,"volume":2664,"transactions":9,"vwap":2663},"2025-07-14",135.14,136.44,136.039993,689300,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2661,"change":2629,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2661},"2025-07-11",135.63,135.83,134.82001,-0.79,527900,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":718,"volume":2679,"transactions":9,"vwap":2677},"2025-07-10",134.17,137.12,134.089996,136.21001,2.01,668000,{"date":2681,"open":1955,"high":2682,"low":2683,"close":2684,"change":2031,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-09",134.35001,132.59,134.2,0.91,517200,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":308,"volume":2694,"transactions":9,"vwap":2692},"2025-07-08",132.37,133.86,132.0099945,132.99001,0.62,508900,{"date":2696,"open":2683,"high":2690,"low":1457,"close":2689,"change":93,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2689},"2025-07-07",-0.18,513500,{"date":2700,"open":2701,"high":2702,"low":1455,"close":2703,"change":1398,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-07-03",132.57001,133.17999,132.61,0.45,330500,{"date":2707,"open":695,"high":2708,"low":2709,"close":2691,"change":276,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2691},"2025-07-02",132.88,130.91,-0.48,671300,{"date":2713,"open":2714,"high":2715,"low":1188,"close":2716,"change":1428,"percent_change":2685,"volume":2717,"transactions":9,"vwap":2716},"2025-07-01",130.92,133.91,132.64999,713200,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":1183,"percent_change":2308,"volume":2724,"transactions":9,"vwap":2723},"2025-06-30",130.19,131.66,129.32001,131.45,873900,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2419,"volume":2732,"transactions":9,"vwap":2730},"2025-06-27",130.0099945,130.49001,129.029999,130.039993,0.48,766800,{"date":2734,"open":2735,"high":2736,"low":1346,"close":2737,"change":718,"percent_change":155,"volume":2738,"transactions":9,"vwap":2737},"2025-06-26",128.66,129.92,129.56,415900,{"date":2740,"open":2741,"high":825,"low":2742,"close":1442,"change":1491,"percent_change":2743,"volume":2744,"transactions":9,"vwap":1442},"2025-06-25",130,127.87,-1.14,515800,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":179,"volume":2752,"transactions":9,"vwap":2750},"2025-06-24",129.33,129.75999,128.39,129.53999,1.28,575800,{"date":2754,"open":2755,"high":2756,"low":862,"close":1346,"change":1083,"percent_change":111,"volume":2757,"transactions":9,"vwap":1346},"2025-06-23",127.36,128.3,437100,{"date":2759,"open":2760,"high":2761,"low":1310,"close":2762,"change":804,"percent_change":804,"volume":2763,"transactions":9,"vwap":2762},"2025-06-20",127.95,128.22,127.33,1869000,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":1361,"volume":2771,"transactions":9,"vwap":2769},"2025-06-18",128.28,129.020004,127.15,127.34,-1.12,574400,{"date":2773,"open":777,"high":2774,"low":2775,"close":1189,"change":2776,"percent_change":2583,"volume":2777,"transactions":9,"vwap":1189},"2025-06-17",130.14999,128.25,-1.26,512200,{"date":2779,"open":2780,"high":1187,"low":2781,"close":2782,"change":2783,"percent_change":245,"volume":2784,"transactions":9,"vwap":2782},"2025-06-16",127.11,126.85,129.72,3.83,756400,{"date":2786,"open":831,"high":2787,"low":2788,"close":1366,"change":751,"percent_change":2789,"volume":2790,"transactions":9,"vwap":1366},"2025-06-13",127.81,125.56,-1.35,496900,{"date":2792,"open":2793,"high":2794,"low":862,"close":1230,"change":949,"percent_change":471,"volume":2795,"transactions":9,"vwap":1230},"2025-06-12",126.47,127.69,400900,{"date":2797,"open":2798,"high":800,"low":2799,"close":2800,"change":1680,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-06-11",127.49,126.24,127.059998,-0.32,807300,{"date":2804,"open":2805,"high":2806,"low":1155,"close":2807,"change":2323,"percent_change":1697,"volume":2808,"transactions":9,"vwap":2807},"2025-06-10",128.23,128.32001,127.47,604400,{"date":2810,"open":2811,"high":1253,"low":1224,"close":2812,"change":2813,"percent_change":1049,"volume":2771,"transactions":9,"vwap":2812},"2025-06-09",128.31,127.74,0.07,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2215,"percent_change":503,"volume":2820,"transactions":9,"vwap":2819},"2025-06-06",126.7,127.96,125.77,127.67,684100,{"date":2822,"open":2823,"high":846,"low":849,"close":802,"change":2824,"percent_change":2710,"volume":2825,"transactions":9,"vwap":802},"2025-06-05",126.29,-0.6,447500,{"date":2827,"open":871,"high":1388,"low":2828,"close":2829,"change":93,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-06-04",125.43,125.6,-0.19,428800,{"date":2833,"open":2834,"high":2835,"low":2836,"close":811,"change":2837,"percent_change":1865,"volume":2838,"transactions":9,"vwap":811},"2025-06-03",124.4,126.38,124.099998,1.71,625200,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":751,"volume":2846,"transactions":9,"vwap":2844},"2025-06-02",125.72,126.66,123.55,124.13,-2.17,806700,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":1643,"percent_change":1074,"volume":2853,"transactions":9,"vwap":2852},"2025-05-30",126.019997,126.99,124.92,126.3,2174900,{"date":2855,"open":2856,"high":2857,"low":2828,"close":2849,"change":2189,"percent_change":534,"volume":2858,"transactions":9,"vwap":2849},"2025-05-29",126.71,127.019997,582600,{"date":2860,"open":2861,"high":786,"low":2862,"close":2816,"change":383,"percent_change":574,"volume":2863,"transactions":9,"vwap":2816},"2025-05-28",129.11,126.48,537800,{"date":2865,"open":2780,"high":2866,"low":2867,"close":2735,"change":645,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2735},"2025-05-27",128.67,126.32,2.23,718000,{"date":2871,"open":802,"high":846,"low":802,"close":971,"change":2872,"percent_change":297,"volume":2873,"transactions":9,"vwap":971},"2025-05-23",-0.96,510800,{"date":2875,"open":1203,"high":847,"low":2876,"close":2877,"change":697,"percent_change":779,"volume":2878,"transactions":9,"vwap":2877},"2025-05-22",125.61,126.81,639100,{"date":2880,"open":2881,"high":2882,"low":2883,"close":956,"change":2884,"percent_change":1142,"volume":2885,"transactions":9,"vwap":956},"2025-05-21",127.37,128.56,126.07,-1.81,613000,{"date":2887,"open":2888,"high":786,"low":2819,"close":2889,"change":1499,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2889},"2025-05-20",128.28999,128.12,-0.57,442700,{"date":2893,"open":832,"high":778,"low":2894,"close":1326,"change":2801,"percent_change":2895,"volume":2896,"transactions":9,"vwap":1326},"2025-05-19",128.48,-0.25,627900,{"date":2898,"open":2899,"high":819,"low":2900,"close":1994,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":1994},"2025-05-16",128.37,127.78,1.6452,1.29,734400,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":771,"volume":2911,"transactions":9,"vwap":2909},"2025-05-15",125.16832,127.70297,125.15842,127.52475,2.5545,871832,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2890,"volume":2919,"transactions":9,"vwap":2917},"2025-05-14",121.45544,125.49505,121.20792,124.9703,-0.7129,1134230,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":277,"volume":2927,"transactions":9,"vwap":2925},"2025-05-13",126.50495,127.009903,125.62376,125.68317,-0.5644,732351,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-05-12",125.019798,126.46535,124.079208,126.24753,4.703,3.87,1144229,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2943,"percent_change":1506,"volume":2944,"transactions":9,"vwap":2942},"2025-05-09",121.92079,122.12872,119.9901,121.54456,-0.1881,964651,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2155,"volume":2952,"transactions":9,"vwap":2950},"2025-05-08",119.38614,122.72277,118.32674,121.73267,3.6238,997981,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":1506,"volume":2960,"transactions":9,"vwap":2958},"2025-05-07",119.35644,119.44554,116.87128,118.10891,-0.1782,1168267,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-05-06",116.76237,122.9802,116.19802,118.28713,-7.0891,-5.65,1502981,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-05-05",124.88119,125.58416,124.30693,125.37624,-0.0495,-0.04,1267752,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-05-02",124.51485,126.22772,123.49505,125.42574,2.3564,1.91,1487427,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":779,"volume":2995,"transactions":9,"vwap":2993},"2025-05-01",123.13861,124.13861,121.19802,123.069305,0.495,1569338,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":2119,"volume":3003,"transactions":9,"vwap":3001},"2025-04-30",121.9802,123.029701,120.34653,122.57426,-0.1089,1088275,{"date":3005,"open":2992,"high":3006,"low":2992,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-04-29",123.099007,122.68317,1.4852,1.23,826786,{"date":3012,"open":3013,"high":3014,"low":3015,"close":2992,"change":3016,"percent_change":948,"volume":3017,"transactions":9,"vwap":2992},"2025-04-28",120.67326,122.27723,119.70297,0.8317,561560,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":1220,"volume":3025,"transactions":9,"vwap":3023},"2025-04-25",121.13861,121.56435,119.92079,120.36634,-0.7525,532371,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":2284,"volume":3033,"transactions":9,"vwap":3031},"2025-04-24",117.88119,121.69307,117.10891,121.11881,3.099,811232,{"date":185,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":866,"volume":3040,"transactions":9,"vwap":3038},119.82178,121.26733,117.44554,118.019798,-1.802,707808]