[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAA":3,"homepage-market-summary":36,"stock-historical-MAA":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"MAA","2026-10-06",{"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},"Mid-America Apartment Communities, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Mid-America Apartment Communities Inc is a multifamily-focused, self-administered and self-managed real estate investment trust. The company owns, operates, acquires and selectively develops apartment communities located in the Southeast, Southwest and Mid-Atlantic regions of the U.S. Its business objectives are to generate a sustainable, stable and increasing cash flow that will fund its dividends and distributions through all parts of the real estate investment cycle. It operates in two segments, Same Store and Non-Same Store and Other. The majority of the revenue is derived from Same Store segment.","2,507","Germantown, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},5.2312,6.12,"Quarterly","2026-10-15",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},116.99,116.71,118.61,115.9601,116.47,0.52,0.45,1188759.119057,22106,117.3779,144.41,114.39,1010740.4214981666,8.7,8225,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":159},"success",[39,47,54,61,67,74],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":27,"is_up":45,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":45,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":45,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":45,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":45},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":45},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":45},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":45},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":45},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":45},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":45},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":52,"is_up":45},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":183,"period_low":32,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},169,972247,354870186.217538,-26.63,"2025-04-24",[189,190,198,209,220,231,242,252,263,274,284,294,305,314,325,336,346,357,368,378,389,400,410,421,431,441,452,463,474,485,496,506,516,526,536,545,555,565,574,582,591,602,612,621,632,642,651,660,671,682,693,703,711,721,731,742,752,761,769,778,787,794,802,810,818,826,835,844,852,861,868,877,885,891,897,906,915,924,932,940,949,958,964,970,978,985,992,1000,1007,1015,1024,1031,1039,1045,1052,1059,1067,1074,1083,1092,1100,1107,1115,1122,1131,1139,1145,1151,1158,1163,1170,1177,1185,1194,1201,1206,1214,1222,1229,1236,1244,1252,1259,1266,1274,1282,1288,1295,1301,1310,1318,1326,1334,1343,1351,1359,1366,1372,1380,1388,1395,1403,1409,1416,1423,1428,1434,1440,1448,1453,1461,1469,1475,1483,1491,1499,1506,1512,1518,1524,1531,1537,1544,1550,1555,1562,1570,1577,1584,1590,1599,1606,1612,1618,1623,1630,1636,1641,1647,1655,1663,1669,1676,1682,1689,1697,1703,1707,1715,1720,1727,1733,1739,1746,1753,1761,1767,1772,1780,1785,1791,1796,1802,1808,1816,1822,1829,1836,1841,1847,1854,1859,1863,1869,1875,1880,1888,1896,1904,1911,1918,1921,1925,1932,1936,1940,1946,1953,1961,1967,1974,1982,1987,1992,1999,2007,2015,2021,2026,2031,2035,2041,2046,2051,2055,2061,2065,2072,2077,2082,2088,2093,2099,2105,2112,2120,2127,2135,2140,2148,2154,2162,2169,2177,2183,2190,2198,2206,2214,2222,2231,2240,2247,2255,2260,2267,2276,2283,2291,2299,2306,2313,2320,2327,2334,2341,2347,2353,2358,2364,2371,2378,2385,2393,2397,2404,2410,2416,2424,2433,2442,2449,2456,2463,2470,2478,2485,2492,2500,2507,2516,2523,2528,2535,2541,2547,2554,2560,2567,2575,2581,2588,2596,2605,2613,2618,2624,2629,2635,2641,2648,2653,2660,2666,2671,2678,2685,2691,2700,2708,2715,2722,2729,2737,2745,2753,2762,2769,2776,2783,2792,2800,2807,2813,2819,2828,2835,2842,2850,2858,2867,2875,2884,2890,2897],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":191,"open":192,"high":193,"low":32,"close":25,"change":122,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",115.09,116.69,1.04,1586049.976604,24036,116.2982,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",117.14,117.3691,114.4668,115.27,-1.11,-0.95,1687512.617448,24814,115.2077,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",117.62,117.71,116.17,116.38,-1.36,-1.16,1159996.008682,20675,116.6212,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",118.58,118.915,117.44,117.74,-0.69,-0.58,1328036.517716,18946,117.9241,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",118.1,119.51,117.5202,118.43,0.09,0.08,920456.95442,19384,118.2892,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",118.53,118.76,117.23,118.34,-0.01,1449386.418801,23221,118.162,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",117.5,118.93,116.67,118.35,1.09,0.93,1193308.82176,20115,118.1393,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",118,118.625,116.68,117.26,-0.52,-0.44,1360321.308031,24471,117.4375,{"date":275,"open":276,"high":277,"low":212,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",119.14,120.04,117.78,-1.37,-1.15,1559913.380099,22394,118.4899,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":112,"volume":291,"transactions":292,"vwap":293},"2026-09-22",119.31,120.23,118.485,119.15,0.29,1158850.887448,20930,119.2981,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",118.91,119.59,117.98,118.86,-0.07,-0.06,1099831.269444,23473,118.8626,{"date":306,"open":307,"high":308,"low":296,"close":255,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",120.56,121.45,-2.24,-1.85,2634590.067792,20309,119.4135,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",122.68,122.79,120.94,121.17,-0.73,-0.6,1257515.556946,20497,121.3796,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",124.68,125.165,121.32,121.9,-2.59,-2.08,972373.671316,20192,122.4242,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":204,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",125.25,125.33,124.29,124.49,-0.88,1083507.051257,18327,124.6175,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",124.46,125.69,123.5,125.6,0.81,0.65,881955.547885,20838,124.8883,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",125.11,126.34,124.66,124.79,0.31,0.25,1098072.157269,19489,125.1252,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",128.24,124.19,124.48,-3,-2.35,1297901.092394,27227,125.1292,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",127.95,128.805,126.52,127.48,-0.41,-0.32,1272921.008789,22524,127.3955,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",128,129.335,127.7001,127.89,-0.43,-0.34,976541.310578,20807,128.2301,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",127.67,129.25,128.32,-0.24,-0.19,580411.211401,13680,128.5781,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",129.72,130.02,128.235,128.56,-0.05,-0.04,729923.588959,15020,128.6317,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":227,"volume":428,"transactions":429,"vwap":430},"2026-09-02",129.67,129.71,127.8,128.61,-0.75,712749.114555,17574,128.7506,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":101,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",129,129.8722,128.545,129.36,0.4,895284.985596,19368,129.1527,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",129.01,129.09,128.17,128.85,-0.76,-0.59,1269328.997696,17458,128.72,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",129.39,130.015,128.64,129.61,0.82,0.64,845118.087504,13932,129.5021,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",130.86,131.915,128.69,128.79,-2.71,-2.06,759894.283562,14980,129.1886,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",132.05,132.905,131.345,131.5,-0.48,-0.36,508552.199241,14615,131.9511,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",132.91,133.235,131.73,131.98,-1.18,-0.89,500583.350204,11966,132.3278,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",131.75,134.04,133.16,1.85,1.41,686879.823015,16803,133.0573,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":427,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",132.29,132.64,131.27,131.31,-0.57,797113.989104,14182,131.586,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":27,"volume":523,"transactions":524,"vwap":525},"2026-08-20",131.44,133.54,131.2875,132.06,0.59,919300.269476,15316,132.5183,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":180,"volume":533,"transactions":534,"vwap":535},"2026-08-19",131,132.76,130.51,131.47,1.3,560992.532441,14069,131.2947,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":205,"percent_change":72,"volume":542,"transactions":543,"vwap":544},"2026-08-18",132.16,132.43,130.14,130.17,781176.498539,17441,130.7083,{"date":546,"open":547,"high":548,"low":528,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",133,133.2922,131.12,-2.37,-1.78,732961.672058,18025,131.5658,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":177,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",134.28,135.39,133.27,133.49,-0.53,572043.652973,13545,133.7614,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":502,"volume":571,"transactions":572,"vwap":573},"2026-08-13",132.92,135.73,134.2,1.87,978514.593252,18595,134.5059,{"date":575,"open":528,"high":576,"low":577,"close":578,"change":522,"percent_change":27,"volume":579,"transactions":580,"vwap":581},"2026-08-12",132.63,130.52,132.33,676752.38835,14237,132.0055,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":321,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",131.15,132.645,131.74,-0.45,728833.773708,16577,132.0398,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",134.55,135.035,131.845,132.34,-2.62,-1.94,706134.294286,23657,132.3601,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":180,"volume":609,"transactions":610,"vwap":611},"2026-08-07",133.38,135.24,132.32,134.96,1.33,789830.45914,15085,134.6937,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":226,"volume":618,"transactions":619,"vwap":620},"2026-08-06",137,132.93,133.63,-0.93,1062283.888661,21255,133.8364,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",133.76,134.75,132.86,134.56,1.35,1.01,777635.214649,17735,134.1942,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":406,"volume":639,"transactions":640,"vwap":641},"2026-08-04",132.28,133.66,131.45,133.21,-0.26,861080.132541,18983,132.8914,{"date":643,"open":596,"high":644,"low":596,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",134.47,133.47,1.13,0.85,986160.90808,19018,133.1919,{"date":652,"open":653,"high":654,"low":479,"close":596,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",132.59,133.81,-0.98,-0.74,2187585.673003,28026,132.6278,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",134.29,136.46,131.975,133.32,-4.06,-2.96,2010087.497888,30226,133.459,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",136.53,137.82,136,137.38,1.74,1.28,1238543.649281,23808,137.265,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",135.05,136.87,134.815,135.64,2.18,1.63,1329886.890337,20893,135.7415,{"date":694,"open":695,"high":684,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",133.77,133.17,133.46,-0.42,-0.31,806771.995728,19507,133.7395,{"date":704,"open":705,"high":557,"low":706,"close":707,"change":646,"percent_change":647,"volume":708,"transactions":709,"vwap":710},"2026-07-24",133.65,132.85,133.88,831508.882331,24672,133.6806,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":127,"volume":718,"transactions":719,"vwap":720},"2026-07-23",131.38,133.045,131.35,132.75,1.18,1118391.117306,20546,132.2889,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":78,"volume":728,"transactions":729,"vwap":730},"2026-07-22",132.47,132.98,131.075,131.57,-0.67,849564.107175,16293,131.6826,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",133.03,133.84,132.02,132.24,-1.47,-1.1,629035.309411,14918,132.518,{"date":743,"open":696,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",133.94,132.87,133.71,0.75,0.56,1451070.442351,20626,133.5855,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-17",135.47,136.5,131.78999,132.96001,-1.9,-1.41,996500,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-16",131.69,135.17,134.86,3.09,2.34,1154800,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-15",133.13,133.35001,131.59,131.77,-1.91,-1.43,1254800,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-14",135.42,136.029999,133.64999,133.67999,-2.21,-1.63,1079400,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":459,"percent_change":132,"volume":793,"transactions":9,"vwap":792},"2026-07-13",135.92,137.039993,135.37,135.89,1015000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":427,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-10",136.69,136.95,134.78,135.25,-0.55,1391200,{"date":803,"open":804,"high":805,"low":806,"close":675,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":675},"2026-07-09",138.12,138.73,135.78999,-1.86,-1.35,782600,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-08",140.94,137.5,137.86,-3.85,-2.72,1111900,{"date":819,"open":820,"high":31,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",142,141.53999,141.71001,0.94,0.67,626300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",141.96001,142.23,140.5,140.77,-1.42,-1,1003600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",140.64,142.25999,139.38,142.19,2.25,1.61,1030500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":180,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-07-01",139.60001,142.10001,139.22,139.94,0.72,986100,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",139.16,140.46001,138.21001,138.94,-1.71,-1.22,1019600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":300,"percent_change":416,"volume":867,"transactions":9,"vwap":866},"2026-06-29",139.99001,140.75,139.39999,140.64999,1061900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-26",139.14999,140.97,138.75,140.72,2.64,1.91,1217400,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",135,138.39,138.080002,3.66,2.72,1002300,{"date":886,"open":887,"high":806,"low":888,"close":889,"change":107,"percent_change":437,"volume":890,"transactions":9,"vwap":889},"2026-06-24",134.0099945,133.85001,134.42,1098600,{"date":892,"open":893,"high":557,"low":723,"close":894,"change":895,"percent_change":608,"volume":896,"transactions":9,"vwap":894},"2026-06-23",133.020004,133.89,1.76,814500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",132.0099945,133.070007,130.94,132.13,-0.37,-0.28,998800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",134.36,134.87,131.84,132.5,-0.61,-0.46,1686200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",136.35001,137.050003,132.36,133.11,-3.33,-2.44,1136500,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":492,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-16",137.78,138.33,135.36,136.44,-0.65,1040100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":280,"volume":939,"transactions":9,"vwap":937},"2026-06-15",138.84,140.58,137.17999,137.33,-1.6,974300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-12",138.67999,140.16,138.27,138.92999,0.83,0.6,975200,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-11",139.59,140.71001,137.58,138.10001,-1.68,-1.2,878200,{"date":959,"open":846,"high":864,"low":960,"close":961,"change":137,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-10",138.8,139.78,0.63,1189600,{"date":965,"open":966,"high":951,"low":967,"close":968,"change":895,"percent_change":678,"volume":969,"transactions":9,"vwap":968},"2026-06-09",137.55,137.020004,138.91,1109400,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":904,"volume":977,"transactions":9,"vwap":975},"2026-06-08",137.60001,137.83,136.11,137.14999,-0.39,1171600,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":824,"percent_change":59,"volume":984,"transactions":9,"vwap":983},"2026-06-05",136.8,138.66,136.47,137.53999,1180400,{"date":986,"open":987,"high":918,"low":988,"close":685,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":685},"2026-06-04",133.99001,132.78,4.33,3.27,1430600,{"date":993,"open":994,"high":900,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-03",128.62,128.17999,132.53999,3.58,2.78,1439100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":946,"percent_change":353,"volume":1006,"transactions":9,"vwap":1005},"2026-06-02",128.22,129.17,127.6,128.96001,787400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":320,"volume":1014,"transactions":9,"vwap":1012},"2026-06-01",127.94,130.59,127.93,128.13,-0.94,914600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-29",130.23,130.55,128.059998,129.070007,-1.75,-1.34,1652100,{"date":1025,"open":1010,"high":1026,"low":1027,"close":1028,"change":112,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-28",131.25,129.66,130.82001,0.18,712400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":157,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-27",130.85001,131.74001,130.37,130.58,0.03,813300,{"date":1040,"open":1041,"high":756,"low":1042,"close":1043,"change":321,"percent_change":913,"volume":1044,"transactions":9,"vwap":1043},"2026-05-26",130.8,130.42999,130.53999,547700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":646,"percent_change":137,"volume":1051,"transactions":9,"vwap":1050},"2026-05-22",130.7,131.87,130.14999,131.14,863900,{"date":1053,"open":457,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":406,"volume":1058,"transactions":9,"vwap":1056},"2026-05-21",130.10001,127.49,130.0099945,-0.25,738700,{"date":1060,"open":456,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-20",130.64999,127.43,130.25999,1.79,1.39,747300,{"date":1068,"open":1069,"high":436,"low":1070,"close":1071,"change":94,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-19",127.79,127.24,128.47,0.17,679600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-18",126.17,128.39,125.94,128.25,2.54,2.02,680800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-15",127.36,128.089996,125.15,125.71,-1.52,-1.19,783000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":785,"volume":1099,"transactions":9,"vwap":1097},"2026-05-14",127.78,129.059998,126.9,127.23,-2.11,985200,{"date":1101,"open":1102,"high":1103,"low":1009,"close":1104,"change":1105,"percent_change":237,"volume":1106,"transactions":9,"vwap":1104},"2026-05-13",128.44,129.5,129.34,0.12,700200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":976,"volume":1114,"transactions":9,"vwap":1112},"2026-05-12",130.28,130.42,128.92999,129.22,-0.5,808900,{"date":1116,"open":1117,"high":528,"low":1118,"close":412,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":412},"2026-05-11",130.050003,129.19,0.41,0.32,710800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-08",130.39,130.78,128.75,129.31,-1.05,-0.81,767000,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-07",130.039993,131.42999,130.36,0.06,0.05,1113300,{"date":1140,"open":1117,"high":1141,"low":1117,"close":1142,"change":87,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-06",132.67,130.3,0.11,1362500,{"date":1146,"open":1111,"high":773,"low":1147,"close":1148,"change":1149,"percent_change":647,"volume":1150,"transactions":9,"vwap":1148},"2026-05-05",128.91,130.16,1.1,824500,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1095,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1095},"2026-05-04",127.74,130.47,0.5,0.39,860600,{"date":1159,"open":1095,"high":540,"low":1160,"close":415,"change":1161,"percent_change":480,"volume":1162,"transactions":9,"vwap":415},"2026-05-01",127.42,-0.62,849000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":561,"percent_change":384,"volume":1169,"transactions":9,"vwap":1168},"2026-04-30",130,130.97,127.22,129.17999,1953500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":727,"percent_change":78,"volume":1176,"transactions":9,"vwap":1175},"2026-04-29",129.75,131.36,128.92,129.71001,1599900,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-28",125.99,130.64,130.38,4.99,3.98,1012800,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-27",125.49,126.6,125.2,125.39,-0.27,-0.21,633900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":396,"percent_change":1191,"volume":1200,"transactions":9,"vwap":1199},"2026-04-24",126,126.77,125.099998,125.66,529500,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1196,"change":502,"percent_change":646,"volume":1205,"transactions":9,"vwap":1196},"2026-04-23",124.63,126.4,536900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":280,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-22",126.29,126.39,124,124.59,-0.91,569200,{"date":1215,"open":1095,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-21",129.53,125.68,125.74,-3.73,-2.88,750800,{"date":1223,"open":1224,"high":1225,"low":1070,"close":1226,"change":1227,"percent_change":122,"volume":1228,"transactions":9,"vwap":1226},"2026-04-20",127.44,129.59,129.47,1.53,722100,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1009,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1009},"2026-04-17",123.42,128.38,4.84,3.93,1533800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":342,"volume":1243,"transactions":9,"vwap":1241},"2026-04-16",123.98,124.86,121.91,123.099998,-1.09,1779600,{"date":1245,"open":1246,"high":1247,"low":1248,"close":371,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":371},"2026-04-15",124.74,125.4,123.25,-2.15,-1.7,1039400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":360,"change":27,"percent_change":1257,"volume":1258,"transactions":9,"vwap":360},"2026-04-14",125.53,127.059998,125.019997,0.36,821400,{"date":1260,"open":1196,"high":1261,"low":1262,"close":1263,"change":1113,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-13",126.33,124.45,125.89,-0.4,821100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1209,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1209},"2026-04-10",125.87,127.32,125.51,0.77,0.61,778500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":903,"volume":1281,"transactions":9,"vwap":1279},"2026-04-09",125.36,126.55,125.080002,125.62,-0.47,762900,{"date":1283,"open":1254,"high":1209,"low":1284,"close":1285,"change":1064,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-08",125,126.089996,1.44,812600,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":269,"percent_change":698,"volume":1294,"transactions":9,"vwap":1293},"2026-04-07",124.61,125.63,123.76,124.3,1082900,{"date":1296,"open":1297,"high":1217,"low":1298,"close":1299,"change":301,"percent_change":416,"volume":1300,"transactions":9,"vwap":1299},"2026-04-06",124.73,124.44,124.82,614900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-02",122.59,124.99,122.16,124.88,2.33,1.9,1075800,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-01",121.6,123.23,122.55,0.43,0.35,1151200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":437,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-31",123.07,123.84,121.44,122.12,0.33,1225000,{"date":1327,"open":1322,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-30",123.21,120.89,121.72,1.15,0.95,755900,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-27",121.99,122.35,120.3,120.57,-1.58,-1.29,986900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":101,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-26",121.51,123.15,121.46,122.15,0.42,790900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":117,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-25",122.76,122.99,121.42,121.64,-0.14,640600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":227,"percent_change":1280,"volume":1365,"transactions":9,"vwap":1364},"2026-03-24",121.66,123.22,121.07,121.81,1130500,{"date":1367,"open":1368,"high":1262,"low":1369,"close":1370,"change":947,"percent_change":59,"volume":1371,"transactions":9,"vwap":1370},"2026-03-23",123.38,122.34,122.39,1266700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":816,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-20",124.36,124.56,121.22,121.79,-2.18,2047700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1341,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-19",125.45,126.18,124.28,124.51,-1.03,1043500,{"date":1389,"open":1085,"high":1390,"low":1279,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-18",127.73,125.8,-2.27,-1.77,1145600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":627,"volume":1402,"transactions":9,"vwap":1400},"2026-03-17",127.55,128.28999,126.75,128.070007,1.7,660500,{"date":1404,"open":1397,"high":1405,"low":1406,"close":1407,"change":1137,"percent_change":157,"volume":1408,"transactions":9,"vwap":1407},"2026-03-16",127.97,126.36,126.37,547800,{"date":1410,"open":1226,"high":1411,"low":1412,"close":1413,"change":776,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-13",130.27,126.15,126.32,-1.12,497200,{"date":1417,"open":1418,"high":1127,"low":1419,"close":1420,"change":117,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-12",127.41,126.66,127.75,-0.13,933900,{"date":1424,"open":1216,"high":1216,"low":1425,"close":1426,"change":784,"percent_change":1250,"volume":1427,"transactions":9,"vwap":1426},"2026-03-11",126.47,127.92,1231800,{"date":1429,"open":479,"high":1430,"low":412,"close":1431,"change":1432,"percent_change":1089,"volume":1433,"transactions":9,"vwap":1431},"2026-03-10",132.10001,130.13,-2.01,795900,{"date":1435,"open":1436,"high":653,"low":1103,"close":1437,"change":930,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-09",131.62,132.14,-0.49,885600,{"date":1441,"open":1442,"high":783,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-06",133.24001,131.39999,132.78999,-1.62,-1.21,776000,{"date":1449,"open":1450,"high":626,"low":1437,"close":1451,"change":962,"percent_change":132,"volume":1452,"transactions":9,"vwap":1451},"2026-03-05",132.67999,134.41,957000,{"date":1454,"open":1455,"high":1456,"low":634,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-04",132.81,133.92,133.78,0.21,0.16,659000,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1264,"volume":1468,"transactions":9,"vwap":1466},"2026-03-03",132.57001,134.37,131.53999,133.57001,-0.54,689900,{"date":1470,"open":654,"high":1471,"low":1141,"close":1472,"change":364,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-02",134.99001,134.11,0.19,844500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1432,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-27",135.28,135.50999,132.99001,133.86,-1.48,1207100,{"date":1484,"open":1485,"high":1486,"low":626,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-26",134.69,136.27,135.87,1.82,1.36,725300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":417,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-25",134.17999,135.050003,132,134.050003,-0.03,1238800,{"date":1500,"open":604,"high":569,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-24",132.25,134.089996,0.76,0.57,895800,{"date":1507,"open":744,"high":1508,"low":487,"close":1509,"change":1357,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-23",136.0099945,133.33,-0.1,1161600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":645,"change":938,"percent_change":491,"volume":1517,"transactions":9,"vwap":645},"2026-02-20",135.64999,135.7,133.059998,704600,{"date":1519,"open":1520,"high":789,"low":1521,"close":1522,"change":416,"percent_change":417,"volume":1523,"transactions":9,"vwap":1522},"2026-02-19",134.42999,133.98,135.070007,906000,{"date":1525,"open":1526,"high":928,"low":1527,"close":1528,"change":1529,"percent_change":107,"volume":1530,"transactions":9,"vwap":1528},"2026-02-18",134.5,133.44,135.12,0.71,797400,{"date":1532,"open":675,"high":918,"low":1533,"close":1451,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1451},"2026-02-17",132.92999,-1.14,-0.84,795800,{"date":1538,"open":1521,"high":1539,"low":771,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-13",135.99001,135.55,2.11,1.58,878300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1527,"change":331,"percent_change":758,"volume":1549,"transactions":9,"vwap":1527},"2026-02-12",136.36,136.42,131.37,1585700,{"date":1551,"open":1508,"high":1552,"low":1553,"close":781,"change":698,"percent_change":699,"volume":1554,"transactions":9,"vwap":781},"2026-02-11",137.84,135.35001,981700,{"date":1556,"open":783,"high":1557,"low":783,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-10",136.62,136.45,2.87,2.15,866400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1149,"volume":1569,"transactions":9,"vwap":1567},"2026-02-09",132.050003,133.69,131.39,133.58,1.45,746700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":902,"change":502,"percent_change":1575,"volume":1576,"transactions":9,"vwap":902},"2026-02-06",129.98,132.35001,129.94,1.08,1525200,{"date":1578,"open":1457,"high":1494,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-05",129.60001,130.72,-4.33,-3.21,2330200,{"date":1585,"open":1586,"high":1558,"low":1455,"close":1494,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1494},"2026-02-04",133.34,2.85,2.16,1279600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-03",131.64999,133.14999,130.33,132.2,-0.11,-0.08,1338900,{"date":1600,"open":1601,"high":1602,"low":1437,"close":1603,"change":1604,"percent_change":1481,"volume":1605,"transactions":9,"vwap":1603},"2026-02-02",134.19,134.27,132.31,-1.99,1019300,{"date":1607,"open":1472,"high":1608,"low":902,"close":1609,"change":1610,"percent_change":142,"volume":1611,"transactions":9,"vwap":1609},"2026-01-30",134.35001,134.3,0.62,1009900,{"date":1613,"open":1614,"high":624,"low":911,"close":783,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":783},"2026-01-29",133.3,1.22,0.92,931700,{"date":1619,"open":765,"high":1620,"low":756,"close":1621,"change":1392,"percent_change":955,"volume":1622,"transactions":9,"vwap":1621},"2026-01-28",135.33,132.46001,603000,{"date":1624,"open":1625,"high":1539,"low":1626,"close":1627,"change":1628,"percent_change":117,"volume":1629,"transactions":9,"vwap":1627},"2026-01-27",134.91,134.64,134.73,-0.23,694500,{"date":1631,"open":1632,"high":1632,"low":1472,"close":1633,"change":1634,"percent_change":912,"volume":1635,"transactions":9,"vwap":1633},"2026-01-26",136.49001,134.96001,-0.83,623900,{"date":1637,"open":626,"high":789,"low":1638,"close":806,"change":646,"percent_change":1639,"volume":1640,"transactions":9,"vwap":806},"2026-01-23",134.070007,0.84,591600,{"date":1642,"open":1643,"high":1644,"low":557,"close":1645,"change":72,"percent_change":561,"volume":1646,"transactions":9,"vwap":1645},"2026-01-22",135.25999,137.13,134.66,731700,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1529,"volume":1654,"transactions":9,"vwap":1652},"2026-01-21",134.97,135.88,133.95,135.38,0.96,1013400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":889,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":889},"2026-01-20",135.39999,136.24001,133.49001,-2.67,-1.95,1149600,{"date":1664,"open":1649,"high":1644,"low":1665,"close":1666,"change":1667,"percent_change":1615,"volume":1668,"transactions":9,"vwap":1666},"2026-01-16",133.96001,137.089996,1.65,908100,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1634,"percent_change":912,"volume":1675,"transactions":9,"vwap":1674},"2026-01-15",134.63,135.59,134.58,135.44,550900,{"date":1677,"open":1678,"high":1679,"low":1451,"close":1486,"change":1680,"percent_change":1489,"volume":1681,"transactions":9,"vwap":1486},"2026-01-14",134.77,136.31,1.83,798200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1458,"percent_change":1459,"volume":1688,"transactions":9,"vwap":1687},"2026-01-13",134.62,135.41,132.19,134.44,708300,{"date":1690,"open":1691,"high":1692,"low":1567,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-12",136.17999,136.78,134.23,-1.67,-1.23,1000900,{"date":1698,"open":1699,"high":870,"low":624,"close":1700,"change":1701,"percent_change":775,"volume":1702,"transactions":9,"vwap":1700},"2026-01-09",138.53999,135.89999,-2.64,1915700,{"date":1704,"open":1522,"high":872,"low":1601,"close":1699,"change":1705,"percent_change":874,"volume":1706,"transactions":9,"vwap":1699},"2026-01-08",3.56,1082800,{"date":1708,"open":1709,"high":1710,"low":1451,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-07",138.19,139,134.98,-3.19,-2.31,1421800,{"date":1716,"open":755,"high":1717,"low":755,"close":1718,"change":458,"percent_change":947,"volume":1719,"transactions":9,"vwap":1718},"2026-01-06",139.11,138.17,1080800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":551,"percent_change":1726,"volume":1387,"transactions":9,"vwap":1725},"2026-01-05",138.62,139.56,137.23,137.35001,-1.28,{"date":1728,"open":1729,"high":1730,"low":966,"close":1731,"change":94,"percent_change":1459,"volume":1732,"transactions":9,"vwap":1731},"2026-01-02",138.50999,140,139.13,841200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":968,"change":833,"percent_change":177,"volume":1738,"transactions":9,"vwap":968},"2025-12-31",139.89999,140.22,138.78,1042400,{"date":1740,"open":1741,"high":943,"low":1742,"close":1743,"change":1744,"percent_change":26,"volume":1745,"transactions":9,"vwap":1743},"2025-12-30",139.17999,139.080002,139.91,0.73,1039600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1741,"change":1751,"percent_change":180,"volume":1752,"transactions":9,"vwap":1741},"2025-12-29",138.39999,139.28999,137.82001,1.38,518400,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1257,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-26",137.080002,137.98,136.89999,137.8,0.26,507500,{"date":1762,"open":1557,"high":1763,"low":1557,"close":1764,"change":122,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-24",137.95,137.44,0.88,520500,{"date":1768,"open":967,"high":1769,"low":1770,"close":1658,"change":270,"percent_change":385,"volume":1771,"transactions":9,"vwap":1658},"2025-12-23",137.62,135.60001,802900,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1680,"volume":1779,"transactions":9,"vwap":1777},"2025-12-22",133.55,137.36,133.10001,136.67999,2.45,1545000,{"date":1781,"open":1539,"high":1782,"low":569,"close":1693,"change":332,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1693},"2025-12-19",136.39999,-1.53,2492000,{"date":1786,"open":813,"high":1787,"low":1788,"close":1679,"change":1789,"percent_change":512,"volume":1790,"transactions":9,"vwap":1679},"2025-12-18",137.61,136.13,-0.78,1068100,{"date":1792,"open":1466,"high":1787,"low":1659,"close":1666,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1666},"2025-12-17",3.9,2.93,1515000,{"date":1797,"open":1798,"high":695,"low":910,"close":1799,"change":59,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-16",132.77,133.19,0.37,1063900,{"date":1803,"open":1804,"high":1805,"low":1436,"close":1806,"change":522,"percent_change":27,"volume":1807,"transactions":9,"vwap":1806},"2025-12-15",132.8,133.039993,132.7,1137400,{"date":1809,"open":1466,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-12",133.72,131.32001,132.11,-0.85,-0.64,1045000,{"date":1817,"open":1818,"high":1819,"low":1495,"close":757,"change":147,"percent_change":1820,"volume":1821,"transactions":9,"vwap":757},"2025-12-11",132.52,133.50999,0.8,823500,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1065,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-10",130.69,132.44,131.89999,1.07,979200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1438,"percent_change":903,"volume":1835,"transactions":9,"vwap":1834},"2025-12-09",131.72,132.74001,130.45,130.50999,1191700,{"date":1837,"open":1838,"high":774,"low":1839,"close":528,"change":727,"percent_change":78,"volume":1840,"transactions":9,"vwap":528},"2025-12-08",131.16,129.89,1051000,{"date":1842,"open":479,"high":1843,"low":713,"close":1844,"change":1090,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-05",132.89999,131.67,-0.9,874500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":625,"change":1852,"percent_change":1695,"volume":1853,"transactions":9,"vwap":625},"2025-12-04",134.46001,135.19,132.69,-1.66,788000,{"date":1855,"open":1528,"high":1856,"low":569,"close":1857,"change":656,"percent_change":800,"volume":1858,"transactions":9,"vwap":1857},"2025-12-03",136.16,134.52,735600,{"date":1860,"open":675,"high":1861,"low":1493,"close":1643,"change":1596,"percent_change":1597,"volume":1862,"transactions":9,"vwap":1643},"2025-12-02",136.21001,947600,{"date":1864,"open":1865,"high":797,"low":1866,"close":791,"change":269,"percent_change":1867,"volume":1868,"transactions":9,"vwap":791},"2025-12-01",135.10001,134.85001,-0.38,880200,{"date":1870,"open":1553,"high":1871,"low":1865,"close":792,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":792},"2025-11-28",136.72,0.38,0.28,388200,{"date":1876,"open":1877,"high":1856,"low":1878,"close":1478,"change":27,"percent_change":1324,"volume":1879,"transactions":9,"vwap":1478},"2025-11-26",134.39999,133.89999,707600,{"date":1881,"open":1882,"high":1883,"low":547,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-25",133.25,135.98,135.059998,1.75,1.31,888200,{"date":1889,"open":1659,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-24",133.75999,132.32001,133.31,-0.3,-0.22,1034000,{"date":1897,"open":1898,"high":1899,"low":528,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-21",131.25999,134.13,133.61,2.74,2.09,1611800,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":194,"percent_change":1820,"volume":1910,"transactions":9,"vwap":1909},"2025-11-20",130.63,131.97,130.25,130.87,1368500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":321,"percent_change":913,"volume":1917,"transactions":9,"vwap":1916},"2025-11-19",130.83,131.24001,129.64,129.83,818700,{"date":1919,"open":1010,"high":1166,"low":423,"close":1042,"change":1459,"percent_change":1105,"volume":1920,"transactions":9,"vwap":1042},"2025-11-18",717700,{"date":1922,"open":1134,"high":1436,"low":1923,"close":1411,"change":727,"percent_change":78,"volume":1924,"transactions":9,"vwap":1411},"2025-11-17",129.96001,653000,{"date":1926,"open":1927,"high":1928,"low":1929,"close":901,"change":1156,"percent_change":1930,"volume":1931,"transactions":9,"vwap":901},"2025-11-14",131.17999,131.94,130.28999,0.3,649100,{"date":1933,"open":1934,"high":1465,"low":1110,"close":1018,"change":205,"percent_change":72,"volume":1935,"transactions":9,"vwap":1018},"2025-11-13",130.67999,1079500,{"date":1937,"open":1033,"high":902,"low":1938,"close":479,"change":300,"percent_change":416,"volume":1939,"transactions":9,"vwap":479},"2025-11-12",130.34,999700,{"date":1941,"open":1109,"high":1942,"low":1839,"close":1943,"change":1081,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-11-11",132.070007,131.57001,1.56,1091500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1510,"percent_change":1597,"volume":1952,"transactions":9,"vwap":1951},"2025-11-10",129.41,129.92999,128.39999,129.55,1039300,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-07",127.040001,129.67999,129.64999,2.61,2.05,1134300,{"date":1962,"open":1963,"high":1147,"low":1964,"close":1955,"change":1965,"percent_change":1534,"volume":1966,"transactions":9,"vwap":1955},"2025-11-06",127.91,126.92,-1.46,862000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":448,"percent_change":913,"volume":1973,"transactions":9,"vwap":1972},"2025-11-05",129.73,129.99001,128.020004,128.5,1802100,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":717,"volume":1981,"transactions":9,"vwap":1979},"2025-11-04",127.089996,129.14999,126.61,129.089996,1.5,1442600,{"date":1983,"open":1406,"high":1972,"low":1984,"close":1985,"change":1814,"percent_change":1113,"volume":1986,"transactions":9,"vwap":1985},"2025-11-03",125.75,127.59,1364000,{"date":1988,"open":995,"high":1989,"low":1426,"close":1990,"change":227,"percent_change":587,"volume":1991,"transactions":9,"vwap":1990},"2025-10-31",130.61,128.23,1687300,{"date":1993,"open":1994,"high":1579,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-30",126.46,128.81,2.53,2,2662400,{"date":2000,"open":2001,"high":1124,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-29",129.87,126.050003,126.28,-4.43,-3.39,1869500,{"date":2008,"open":1501,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-28",132.71001,130.53,130.71001,-2.3,-1.73,1017600,{"date":2016,"open":2017,"high":987,"low":2018,"close":2019,"change":655,"percent_change":320,"volume":2020,"transactions":9,"vwap":2019},"2025-10-27",133.91,132.42999,133.0099945,1082000,{"date":2022,"open":624,"high":1850,"low":2023,"close":987,"change":270,"percent_change":2024,"volume":2025,"transactions":9,"vwap":987},"2025-10-24",133.92999,-0.33,720300,{"date":2027,"open":1526,"high":1865,"low":2028,"close":1520,"change":2029,"percent_change":1137,"volume":2030,"transactions":9,"vwap":1520},"2025-10-23",132.88,0.07,837600,{"date":2032,"open":2033,"high":780,"low":745,"close":908,"change":1653,"percent_change":850,"volume":2034,"transactions":9,"vwap":908},"2025-10-22",134.12,832500,{"date":2036,"open":2037,"high":557,"low":2038,"close":2039,"change":101,"percent_change":1872,"volume":2040,"transactions":9,"vwap":2039},"2025-10-21",133.21001,132.17,133.39999,1004900,{"date":2042,"open":1843,"high":1878,"low":2043,"close":2044,"change":1473,"percent_change":87,"volume":2045,"transactions":9,"vwap":2044},"2025-10-20",132.27,132.89,761200,{"date":2047,"open":910,"high":1442,"low":1443,"close":1806,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1806},"2025-10-17",1.27,0.97,794900,{"date":2052,"open":1495,"high":988,"low":2053,"close":1134,"change":512,"percent_change":395,"volume":2054,"transactions":9,"vwap":1134},"2025-10-16",131.17,752700,{"date":2056,"open":1430,"high":1586,"low":2057,"close":1495,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1495},"2025-10-15",131.60001,-1.76,-1.32,1068500,{"date":2062,"open":2063,"high":1884,"low":1442,"close":1890,"change":1789,"percent_change":227,"volume":2064,"transactions":9,"vwap":1890},"2025-10-14",134.48,893900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":248,"percent_change":248,"volume":2071,"transactions":9,"vwap":2070},"2025-10-13",134.50999,135.34,134.059998,134.53999,532900,{"date":2073,"open":2074,"high":780,"low":2075,"close":593,"change":481,"percent_change":1191,"volume":2076,"transactions":9,"vwap":593},"2025-10-10",135.3,133.28,510600,{"date":2078,"open":2079,"high":2080,"low":1608,"close":1625,"change":1013,"percent_change":226,"volume":2081,"transactions":9,"vwap":1625},"2025-10-09",136.28999,136.33,479900,{"date":2083,"open":2084,"high":2085,"low":1649,"close":2086,"change":903,"percent_change":1191,"volume":2087,"transactions":9,"vwap":2086},"2025-10-08",135.49001,136.61,135.85001,757500,{"date":2089,"open":781,"high":2090,"low":2084,"close":2091,"change":94,"percent_change":1459,"volume":2092,"transactions":9,"vwap":2091},"2025-10-07",137.69,136.22,734600,{"date":2094,"open":2095,"high":2096,"low":780,"close":675,"change":2097,"percent_change":78,"volume":2098,"transactions":9,"vwap":675},"2025-10-06",137.22,137.52,-0.7,904400,{"date":2100,"open":1692,"high":983,"low":2101,"close":2102,"change":2103,"percent_change":1120,"volume":2104,"transactions":9,"vwap":2102},"2025-10-03",136.37,136.7,0.44,874300,{"date":2106,"open":813,"high":1750,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-02",136.070007,136.25999,-1.74,-1.26,954900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2013,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-10-01",139.42,139.88,137.97,138,-1.24,832800,{"date":2121,"open":2122,"high":2123,"low":2117,"close":2124,"change":2125,"percent_change":352,"volume":2126,"transactions":9,"vwap":2124},"2025-09-30",138.11,139.75999,139.73,1.12,1150900,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":226,"volume":2134,"transactions":9,"vwap":2132},"2025-09-29",138.7,139.21001,137.64,138.61,-0.96,1071500,{"date":2136,"open":1742,"high":2137,"low":880,"close":2138,"change":946,"percent_change":947,"volume":2139,"transactions":9,"vwap":2138},"2025-09-26",140.59,139.57001,801100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":956,"volume":2147,"transactions":9,"vwap":2145},"2025-09-25",140.48,141.69,138.25,138.74001,-1.69,691900,{"date":2149,"open":2150,"high":2151,"low":2123,"close":2152,"change":226,"percent_change":1438,"volume":2153,"transactions":9,"vwap":2152},"2025-09-24",141.14,141.87,140.42999,870300,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1421,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-23",141.17,141.83,140.36,141.12,-0.09,528300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1156,"percent_change":1873,"volume":2168,"transactions":9,"vwap":2167},"2025-09-22",140.28999,141.75999,139.42999,141.25,868800,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1120,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-09-19",140.60001,141.97,140.17,140.86,0.23,1566400,{"date":2178,"open":839,"high":2179,"low":1731,"close":2180,"change":2181,"percent_change":1529,"volume":2182,"transactions":9,"vwap":2180},"2025-09-18",140.83,140.53999,0.99,560400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1459,"percent_change":1143,"volume":2189,"transactions":9,"vwap":2188},"2025-09-17",139.47,141.89,139.2,139.55,519300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":859,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-09-16",140.69,141.73,139.0099945,139.39,-0.87,612900,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":1414,"volume":2205,"transactions":9,"vwap":2203},"2025-09-15",142.2,142.57001,140.38,140.61,-1.59,633600,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2200,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2200},"2025-09-12",143.82001,144,141.7,-1.89,-1.31,737100,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-09-11",141,144.55,144.089996,2.63,1.86,779400,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-10",145.35001,145.8,141.14999,141.46001,-3.97,-2.73,744200,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-09",143.92,145.53999,143.7,145.42999,0.78,0.54,930800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":427,"percent_change":269,"volume":2246,"transactions":9,"vwap":2245},"2025-09-08",143.86,144.71001,143.56,144.64999,585400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2049,"volume":2254,"transactions":9,"vwap":2252},"2025-09-05",144.73,146.41,144.12,145.39999,1.4,620300,{"date":2256,"open":2257,"high":31,"low":2258,"close":2209,"change":522,"percent_change":1119,"volume":2259,"transactions":9,"vwap":2209},"2025-09-04",144.029999,142.32001,516600,{"date":2261,"open":2262,"high":2263,"low":2157,"close":2264,"change":2265,"percent_change":2237,"volume":2266,"transactions":9,"vwap":2264},"2025-09-03",141.91,143.49001,143.41,1.11,769700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-09-02",144.83,145.28999,141.89999,142.3,-3.52,-2.41,665000,{"date":2277,"open":2208,"high":2278,"low":2208,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-08-29",145.96001,145.82001,1.69,1.17,594400,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-08-28",144.42,142.86,144.13,-0.29,-0.2,389100,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2285,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2285},"2025-08-27",143.2,145,142.74001,1.8,1.26,970200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":522,"percent_change":1349,"volume":2305,"transactions":9,"vwap":2304},"2025-08-26",142.14,143.17,141.78999,142.62,1129100,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":833,"percent_change":2097,"volume":2312,"transactions":9,"vwap":2311},"2025-08-25",142.35001,143.029999,141.37,142.029999,722500,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2309,"change":1081,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2309},"2025-08-22",141.95,143.73,141.56,1.43,849700,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":808,"percent_change":205,"volume":2326,"transactions":9,"vwap":2325},"2025-08-21",141.33,142.66,140.75999,141.0099945,635800,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":417,"percent_change":1497,"volume":2333,"transactions":9,"vwap":2332},"2025-08-20",143.11,144.66,142.27,142.36,922100,{"date":2335,"open":935,"high":2336,"low":2337,"close":2338,"change":767,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-08-19",142.41,140.56,142.39999,1.67,810500,{"date":2342,"open":2343,"high":2344,"low":1730,"close":2345,"change":1535,"percent_change":321,"volume":2346,"transactions":9,"vwap":2345},"2025-08-18",141.60001,141.75,140.059998,623300,{"date":2348,"open":2349,"high":2350,"low":2138,"close":2351,"change":137,"percent_change":1610,"volume":2352,"transactions":9,"vwap":2351},"2025-08-15",139.87,141.62,140.89999,927500,{"date":2354,"open":2166,"high":2355,"low":1748,"close":2356,"change":1759,"percent_change":1473,"volume":2357,"transactions":9,"vwap":2356},"2025-08-14",140.21001,140.029999,879800,{"date":2359,"open":2360,"high":863,"low":2361,"close":2362,"change":1065,"percent_change":180,"volume":2363,"transactions":9,"vwap":2362},"2025-08-13",138.17999,137.94,139.77,1637700,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1510,"percent_change":300,"volume":2370,"transactions":9,"vwap":2369},"2025-08-12",138.52,138.82001,137.32001,138.38,910900,{"date":2372,"open":2373,"high":2216,"low":2374,"close":2375,"change":2376,"percent_change":832,"volume":2377,"transactions":9,"vwap":2375},"2025-08-11",140.50999,138.34,138.48,-2,724900,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2142,"change":1694,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2142},"2025-08-08",142.44,142.49001,140.0099945,-1.17,481200,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":1149,"volume":2392,"transactions":9,"vwap":2390},"2025-08-07",141.28,142.45,140.62,142.14999,1.54,587300,{"date":2394,"open":2210,"high":2381,"low":2395,"close":2203,"change":1090,"percent_change":1535,"volume":2396,"transactions":9,"vwap":2203},"2025-08-06",139.64999,808000,{"date":2398,"open":2152,"high":2399,"low":2400,"close":2401,"change":1401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-08-05",142.95,139.52,141.8,1.21,996100,{"date":2405,"open":1730,"high":2311,"low":2406,"close":2407,"change":2408,"percent_change":2029,"volume":2409,"transactions":9,"vwap":2407},"2025-08-04",139.48,140.10001,0.1,1154400,{"date":2411,"open":2412,"high":2412,"low":2413,"close":1730,"change":2414,"percent_change":858,"volume":2415,"transactions":9,"vwap":1730},"2025-08-01",144.25,138.67,-2.43,1382700,{"date":2417,"open":2418,"high":2419,"low":2301,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-07-31",146.33,149.17999,142.42999,-6.36,-4.27,1824700,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-07-30",151.63,151.72,147.32001,148.78999,-3.53,-2.32,1302300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-07-29",149.69,152.35001,149.17,152.32001,2.97,1.99,619400,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2012,"percent_change":1089,"volume":2448,"transactions":9,"vwap":2447},"2025-07-28",151.24001,151.64,149.14,149.35001,714300,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1497,"percent_change":2455,"volume":2182,"transactions":9,"vwap":2454},"2025-07-25",151.39,151.89999,150.50999,151.64999,-0.02,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1128,"percent_change":226,"volume":2462,"transactions":9,"vwap":2461},"2025-07-24",152.91,153.31,151.48,151.67999,569700,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1280,"percent_change":699,"volume":2469,"transactions":9,"vwap":2468},"2025-07-23",153.22,153.92999,152.24001,152.73,701900,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-07-22",150.029999,153.47,153.2,3.18,2.12,678800,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":427,"percent_change":1113,"volume":2484,"transactions":9,"vwap":2483},"2025-07-21",151.41,152.050003,149.83,150.020004,741200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1143,"percent_change":2029,"volume":2491,"transactions":9,"vwap":2490},"2025-07-18",150.75999,151.95,150.27,150.77,720100,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1930,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-07-17",150.69,151.57001,150.2,150.66,0.2,867200,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1794,"percent_change":2440,"volume":2506,"transactions":9,"vwap":2505},"2025-07-16",147.72,150.59,147.53,150.36,1027500,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-07-15",149.44,149.7,146.78999,147.42999,-3.83,-2.53,1022600,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2238,"percent_change":1257,"volume":2522,"transactions":9,"vwap":2521},"2025-07-14",151,152.75,150.78,151.25999,696600,{"date":2524,"open":2447,"high":2525,"low":2447,"close":2526,"change":1867,"percent_change":1057,"volume":2527,"transactions":9,"vwap":2526},"2025-07-11",151.5,150.72,940000,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":137,"percent_change":44,"volume":2534,"transactions":9,"vwap":2533},"2025-07-10",150.070007,152.83,149.070007,151.10001,1218600,{"date":2536,"open":2518,"high":2537,"low":2538,"close":2539,"change":1497,"percent_change":2455,"volume":2540,"transactions":9,"vwap":2539},"2025-07-09",151.059998,149.50999,150.23,800800,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":1072,"percent_change":1143,"volume":2546,"transactions":9,"vwap":2545},"2025-07-08",148.73,151.59,150.25999,1186500,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1867,"percent_change":1057,"volume":2553,"transactions":9,"vwap":2552},"2025-07-07",150.47,152.31,148.91,150.089996,1262300,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2549,"change":2297,"percent_change":1639,"volume":2559,"transactions":9,"vwap":2549},"2025-07-03",148.92,150.94,148.0099945,403500,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":363,"percent_change":1458,"volume":2566,"transactions":9,"vwap":2565},"2025-07-02",148.49001,149.81,147,149.21001,1680600,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":947,"volume":2574,"transactions":9,"vwap":2572},"2025-07-01",148.020004,150.10001,146.070007,148.89999,0.89,912200,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2558,"change":1459,"percent_change":1143,"volume":2580,"transactions":9,"vwap":2558},"2025-06-30",147.48,148.10001,145.13,825900,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1156,"percent_change":1759,"volume":2587,"transactions":9,"vwap":2586},"2025-06-27",147.89999,149.080002,147.020004,147.85001,956600,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":147,"volume":2595,"transactions":9,"vwap":2593},"2025-06-26",146.64,147.5,145.41,147.46001,1.55,1236000,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-06-25",148.14,148.19,145.24001,145.91,-3.26,-2.19,1387000,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2437,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2437},"2025-06-24",149.89999,150.16,148.34,-0.99,-0.66,1312700,{"date":2614,"open":2437,"high":2490,"low":2615,"close":2608,"change":2616,"percent_change":1575,"volume":2617,"transactions":9,"vwap":2608},"2025-06-23",148.32001,1.6,779800,{"date":2619,"open":2620,"high":2539,"low":2621,"close":2622,"change":481,"percent_change":405,"volume":2623,"transactions":9,"vwap":2622},"2025-06-20",149.64999,147.91,148.56,1473200,{"date":2625,"open":2538,"high":2626,"low":2627,"close":2556,"change":300,"percent_change":416,"volume":2628,"transactions":9,"vwap":2556},"2025-06-18",150.21001,148.53,1187100,{"date":2630,"open":2620,"high":2631,"low":2632,"close":2633,"change":1467,"percent_change":481,"volume":2634,"transactions":9,"vwap":2633},"2025-06-17",150.57001,148.60001,148.99001,840600,{"date":2636,"open":2637,"high":2480,"low":2638,"close":2639,"change":385,"percent_change":1192,"volume":2640,"transactions":9,"vwap":2639},"2025-06-16",150.84,149.12,149.53,663900,{"date":2642,"open":2453,"high":2643,"low":2644,"close":2645,"change":938,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-06-13",151.17,148.92999,149.85001,-1.06,862800,{"date":2649,"open":2503,"high":2650,"low":2651,"close":2650,"change":258,"percent_change":850,"volume":2652,"transactions":9,"vwap":2650},"2025-06-12",151.45,149.23,907600,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2505,"change":2658,"percent_change":2610,"volume":2659,"transactions":9,"vwap":2505},"2025-06-11",151.86,152.25999,149.75999,-1.5,1400000,{"date":2661,"open":2662,"high":2663,"low":2637,"close":2655,"change":2664,"percent_change":1504,"volume":2665,"transactions":9,"vwap":2655},"2025-06-10",151.92,152.94,0.86,1811100,{"date":2667,"open":2668,"high":2669,"low":2502,"close":2518,"change":2265,"percent_change":93,"volume":2670,"transactions":9,"vwap":2518},"2025-06-09",149.57001,151.8,1231000,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2029,"percent_change":1137,"volume":2677,"transactions":9,"vwap":2676},"2025-06-06",150.75,151.89,148.55,149.89,645200,{"date":2679,"open":2655,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":1022,"volume":2684,"transactions":9,"vwap":2682},"2025-06-05",151.91,149.27,149.82001,-2.04,974100,{"date":2686,"open":2452,"high":2687,"low":2688,"close":2655,"change":2689,"percent_change":903,"volume":2690,"transactions":9,"vwap":2655},"2025-06-04",152.63,150.85001,-0.56,859900,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-06-03",154.75,155.36,149.78,152.42,-3.25,-2.09,1252800,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":655,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-06-02",155.52,156.23,153.77,155.67,-0.63,759200,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":127,"percent_change":44,"volume":2714,"transactions":9,"vwap":2713},"2025-05-30",154.75999,156.71001,154.35001,156.64999,1329400,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":259,"percent_change":947,"volume":2721,"transactions":9,"vwap":2720},"2025-05-29",154.52,156.75999,153.85001,155.75,701600,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":522,"percent_change":1872,"volume":2728,"transactions":9,"vwap":2727},"2025-05-28",154.25999,154.89999,152.77,154.82001,886000,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":1653,"volume":2736,"transactions":9,"vwap":2734},"2025-05-27",153.99001,154.89,152.28999,154.23,1.47,970400,{"date":2738,"open":2739,"high":2717,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-05-23",154.46001,152.14999,152.75999,-1.65,-1.07,659300,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":785,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-05-22",157.25,157.57001,154.0099945,154.41,-1.04,668500,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-05-21",158.91,159.37,155.89,156.039993,-4.31,-2.69,538500,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2610,"percent_change":912,"volume":2768,"transactions":9,"vwap":2767},"2025-05-20",160.14999,161.63,159.81,160.35001,593100,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":807,"percent_change":1534,"volume":2775,"transactions":9,"vwap":2774},"2025-05-19",161.85001,162.64999,161.12,161.34,693000,{"date":2777,"open":2778,"high":2779,"low":2767,"close":2780,"change":2781,"percent_change":2318,"volume":2782,"transactions":9,"vwap":2780},"2025-05-16",161,163.63,163.2,2.3,1660800,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-05-15",159.34,161.38,158.85001,160.89999,2.56,1.62,965700,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":331,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-05-14",160.080002,160.78,157.52,158.34,-1.61,819200,{"date":2801,"open":2802,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2742,"volume":2806,"transactions":9,"vwap":2804},"2025-05-13",163.86,159.85001,160.92999,-2.7,677300,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2779,"change":1272,"percent_change":1800,"volume":2812,"transactions":9,"vwap":2779},"2025-05-12",163.64,164.81,161.8,548900,{"date":2814,"open":2815,"high":2816,"low":2788,"close":2817,"change":1489,"percent_change":1639,"volume":2818,"transactions":9,"vwap":2817},"2025-05-09",161.41,163.59,163.020004,632800,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-05-08",165.14999,165.28999,161.5,161.66,-3.16,-1.92,956500,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":1072,"percent_change":2408,"volume":2834,"transactions":9,"vwap":2833},"2025-05-07",164.64,166.039993,164.47,164.82001,820000,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":226,"percent_change":698,"volume":2841,"transactions":9,"vwap":2840},"2025-05-06",164.050003,165.33,163.48,164.64999,471700,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2414,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-05-05",167.070007,167.74001,164.77,165.34,-1.45,653800,{"date":2851,"open":2852,"high":183,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-05-02",165,163.97,167.77,5.7,3.52,1026300,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-05-01",157.94,163.73,156.089996,162.070007,2.42,1.52,1056600,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":1588,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-04-30",157.56,159.94,155.21001,159.64999,1.37,957800,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-04-29",159.59,160.85001,157.41,157.49001,-2.95,-1.84,1309000,{"date":2885,"open":2886,"high":2887,"low":2886,"close":2888,"change":147,"percent_change":824,"volume":2889,"transactions":9,"vwap":2888},"2025-04-28",159.029999,161.070007,160.44,676600,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":1597,"percent_change":416,"volume":2896,"transactions":9,"vwap":2895},"2025-04-25",159.080002,159.83,158.0099945,159.38,366600,{"date":187,"open":2898,"high":2887,"low":2899,"close":2900,"change":2160,"percent_change":301,"volume":2901,"transactions":9,"vwap":2900},159.55,158.38,159.46001,683400]