[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRK":3,"homepage-market-summary":35,"stock-historical-MRK":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MRK","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},"Merck & Co., Inc.","NYSE",null,"PHARMACEUTICAL PREPARATIONS","Merck makes pharmaceutical products to treat several conditions in a number of therapeutic areas, including cardiometabolic disease, cancer, and infections. In cancer, the firm's immuno-oncology platform, led by Keytruda, is a major contributor to overall sales. The company also has a substantial vaccine business aimed at preventing pediatric diseases, as well as Gardasil for human papillomavirus. Additionally, Merck sells animal health-related drugs. From a geographical perspective, 53% of the company's 2025 sales were generated from US human health (pharmaceuticals and vaccines).","75,000","Rahway, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3954,3.4,"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},141.94,140.13,142.16,139.74,139.54,2.4,1.72,8053693.636645,101984,141.3393,156.9199,82.010002,11241514.864746869,80,14311,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"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":44,"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":44,"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":44,"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":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"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":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"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":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},73.31,12189396,4449129531.051464,77.78,"2025-04-24",[189,190,200,209,220,231,242,253,264,275,286,296,307,318,327,338,349,360,371,380,391,402,413,422,433,444,455,466,477,488,498,507,518,529,540,549,560,570,580,591,602,613,623,633,644,655,665,676,687,698,708,719,728,737,748,759,769,777,786,794,803,810,819,827,836,844,853,861,869,877,886,894,902,910,918,926,935,943,950,959,968,977,984,992,1001,1009,1017,1025,1032,1040,1049,1056,1064,1072,1080,1088,1095,1104,1111,1120,1127,1135,1144,1151,1157,1165,1173,1178,1187,1195,1204,1211,1220,1229,1237,1245,1250,1256,1264,1272,1280,1288,1295,1302,1309,1315,1323,1330,1336,1344,1351,1359,1367,1374,1382,1391,1398,1406,1413,1421,1428,1435,1442,1449,1456,1464,1470,1478,1485,1494,1500,1508,1517,1524,1531,1538,1547,1554,1559,1565,1571,1578,1583,1590,1598,1606,1614,1620,1626,1633,1641,1649,1657,1666,1674,1681,1688,1695,1702,1711,1720,1727,1733,1739,1747,1754,1762,1769,1776,1784,1793,1801,1808,1817,1823,1829,1836,1843,1852,1859,1867,1875,1884,1891,1899,1907,1916,1924,1932,1940,1949,1958,1965,1973,1981,1989,1998,2005,2014,2021,2028,2035,2042,2050,2059,2067,2076,2083,2090,2098,2106,2113,2121,2128,2134,2143,2150,2156,2163,2170,2177,2184,2192,2200,2208,2216,2222,2228,2237,2245,2251,2257,2265,2274,2283,2291,2300,2307,2314,2322,2329,2336,2343,2350,2358,2367,2374,2382,2390,2396,2403,2410,2417,2426,2432,2439,2445,2451,2458,2464,2471,2479,2483,2490,2496,2502,2509,2518,2524,2532,2538,2546,2551,2558,2565,2572,2579,2586,2594,2600,2608,2617,2622,2628,2637,2642,2650,2656,2663,2669,2676,2684,2689,2695,2701,2706,2714,2721,2726,2732,2739,2745,2753,2758,2763,2769,2773,2779,2787,2793,2801,2808,2813,2819,2825,2833,2841,2849,2857,2863,2870,2877,2884,2890,2897,2905,2913,2919,2925,2932,2939,2946,2954,2963,2971,2978,2983,2991,2996,3001,3008,3013,3018,3023,3029],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",143.67,144.06,138.8,-4.76,-3.3,9485737.85511,129843,140.2002,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":58,"percent_change":86,"volume":206,"transactions":207,"vwap":208},"2026-10-02",143.77,144.35,142.73,144.3,9661871.022542,94411,143.9493,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",144.71,145.388,143.26,143.81,-1.5,-1.03,7859758.55214,101999,143.9941,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",148.945,149.27,145.26,145.31,-3.97,-2.66,10230768.111519,117187,146.2375,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",148.17,150.36,146.0879,149.28,0.59,0.4,8203975.337853,92777,148.575,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",147.65,149.19,146.28,148.69,-0.09,-0.06,7700986.463849,92983,148.5737,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",148.06,149.98,147.48,148.78,0.8,0.54,8292483.679957,97195,148.4619,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",148.165,151.46,147.9,147.98,-0.1,-0.07,10312766.645372,105940,148.6964,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",151.315,152.01,146.89,148.08,-2.83,-1.88,9703729.751307,119013,148.3251,{"date":287,"open":247,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",153.57,148.04,150.91,1.41,0.94,11173544.372089,125987,151.3467,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",146.785,150.49,145.6,149.5,2.63,1.79,7996433.604628,98233,149.3484,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",147.08,147.84,145.74,146.87,-0.28,-0.19,31159667.088281,97440,146.801,{"date":319,"open":311,"high":244,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",145.323,147.15,2.24,1.55,11063774.096803,105024,146.8869,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",143.96,144.97,143.5,144.91,1.12,0.78,7230827.728032,96500,144.4777,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",143.85,144.15,142.32,143.79,-1.06,-0.73,7783812.488479,89687,143.6207,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",146.42,147.09,144.1,144.85,0.92,0.64,7363093.805721,100564,144.926,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",145.52,145.9,143.68,143.93,-0.78,-0.54,8732151.359306,108456,144.4356,{"date":372,"open":373,"high":374,"low":353,"close":211,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",147.94,148,-2.82,-1.91,7544530.69975,103346,144.999,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",148.96,149.41,147.18,147.53,-0.93,-0.63,8546447.219302,96607,147.8037,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",148.41,149.6,146.281,148.46,-1.87,-1.24,11187297.691224,96417,148.5666,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",150.83,152.22,150.085,150.33,-2.01,-1.32,4397467.705343,71001,150.5487,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":142,"volume":419,"transactions":420,"vwap":421},"2026-09-03",152.8,148.9,152.34,0.7,6542969.905676,86358,151.6424,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",151.5,152.69,149.97,151.64,1.78,1.19,8170959.482268,120270,151.2555,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",150.23,151.6776,148.55,149.86,2.1,1.42,9866567.211981,104299,149.6949,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",147,148.689,145.95,147.76,-0.59,-0.4,11131705.4157,87188,147.7588,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",146.72,149.0078,145.75,148.35,-1.19,-0.8,8067848.171567,104075,147.9047,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",149.53,152.08,149.02,149.54,-3.56,-2.33,8530989.734332,108849,150.4058,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",154.35,155.19,152.6109,153.1,-3.35,-2.14,8634975.099743,118268,153.6603,{"date":489,"open":490,"high":30,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",151,150.66,156.45,5.79,3.84,14005080.77232,180793,155.2894,{"date":499,"open":500,"high":501,"low":502,"close":491,"change":503,"percent_change":398,"volume":504,"transactions":505,"vwap":506},"2026-08-24",150.72,151.52,149.14,-1.89,15032010.431153,140046,150.6487,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",149.12,154.49,148.59,152.55,3.56,2.39,15976212.189935,148461,152.4904,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",150.78,152.515,148.516,148.99,-3.21,-2.11,15876284.331733,197144,150.2603,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",146.94,153.5,144.9,152.2,17.03,12.6,32399322.057136,373231,150.0698,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":462,"percent_change":450,"volume":546,"transactions":547,"vwap":548},"2026-08-18",137.24,137.98,134.88,135.17,9931024.769498,128043,135.7671,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",134.95,137.17,134.55,135.97,0.13,0.1,8457001.804244,96005,136.0029,{"date":561,"open":562,"high":554,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",134.43,133.4,135.84,0.29,0.21,6481118.654521,96636,135.2559,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":302,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",133.86,135.68,133.055,135.55,1.98,8874814.097595,113542,134.8025,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",130.25,134.06,128.91,132.92,2.5,1.92,10806602.992541,112155,132.589,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-11",129.93,132.8399,129.7,130.42,-0.5,-0.38,6116879.488413,81852,130.5672,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-10",128.29,130.98,128.235,130.92,2.34,1.82,5196941.732405,82410,130.3558,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":566,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",127.84,128.75,126.68,128.58,0.16,6423475.777239,90759,128.1182,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":157,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",130.96,131.08,127.8,128.37,0.03,7047689.177435,97530,128.5823,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",129.41,131.09,127.555,128.33,0.33,0.26,9485744.425352,136112,129.0088,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",128.46,129.99,126.22,128,0.23,0.18,10675848.226568,136460,128.42,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":397,"volume":662,"transactions":663,"vwap":664},"2026-08-03",129.87,131.47,126.72,127.77,-2.43,10820389.098152,154969,127.8614,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",128.92,131.04,128.14,130.2,0.41,0.32,7018940.720259,94530,130.204,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-30",128.195,130.21,127.25,129.79,-0.57,-0.44,6845338.467219,108562,129.1406,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-29",132.37,132.69,129.65,130.36,-1.46,-1.11,6561603.131528,97232,130.7726,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":147,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-28",132.88,135.05,131.14,131.82,0.81,9304578.147888,113581,132.4136,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-27",131.01,132.53,130.45,130.76,-0.31,-0.24,6052478.019357,85469,131.3202,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":237,"percent_change":65,"volume":725,"transactions":726,"vwap":727},"2026-07-24",131.44,131.71,130.24,131.07,6148162.95648,81060,131.0932,{"date":729,"open":730,"high":668,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",127.82,130.48,3.01,2.36,8525493.965592,94807,130.2016,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-22",127.32,128.83,126.6208,127.47,1.21,0.96,7792228.720329,93259,127.7882,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-21",124.8,126.77,124.095,126.26,1.86,1.5,7674785.541117,84879,125.8142,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":661,"volume":766,"transactions":767,"vwap":768},"2026-07-20",127.285,127.89,124.22,124.4,-3.1,7729047.418936,103312,125.2111,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":270,"volume":776,"transactions":9,"vwap":774},"2026-07-17",128.45,131.74001,127.029999,127.5,-0.13,13469100,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-16",124.33,128.92999,124,127.63,4.02,3.25,13038800,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":608,"volume":793,"transactions":9,"vwap":791},"2026-07-15",124.25,124.9,122.75,123.61,2.83,9053800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-14",123.3,123.66,120.16,120.78,-3.25,-2.62,9932900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":58,"percent_change":238,"volume":809,"transactions":9,"vwap":808},"2026-07-13",123.58,124.74,122.44,124.029999,5225800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-10",125.12,125.56,122.9,123.54,-1.53,-1.22,8388400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":345,"volume":826,"transactions":9,"vwap":824},"2026-07-09",125.48,128.070007,124.45,125.07,-0.92,6975500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-08",128.34,128.99001,125.14,125.99,-2.87,-2.23,7910200,{"date":837,"open":838,"high":839,"low":762,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-07",128.77,129.69,128.86,2.08,1.64,10174300,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-06",129.31,130,125.62,126.78,-2.78,-2.15,9499300,{"date":854,"open":855,"high":856,"low":832,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-02",126.18,129.61,129.56,4.19,3.34,7832200,{"date":862,"open":863,"high":654,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-01",128.0099945,124.71,125.37,-3.13,-2.44,10761500,{"date":870,"open":871,"high":872,"low":617,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-30",129.22,130.28999,128.5,-0.88,-0.68,11837200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-29",127.65,129.97,126.74,129.38,0.72,0.56,9584600,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-26",125.83,128.78,128.66,3.21,2.56,18891500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":783,"volume":901,"transactions":9,"vwap":899},"2026-06-25",121.63,125.96,121,125.45,4.85,14043800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":180,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-24",120.9,121.81,119.51,120.6,0.84,10478100,{"date":911,"open":912,"high":913,"low":912,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-23",116.53,119.8,119.6,4.12,3.57,10469300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":291,"volume":925,"transactions":9,"vwap":923},"2026-06-22",113.97,115.63,113,115.48,1.61,10521200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-18",114.64,114.94,111.57,113.87,-1.57,-1.36,29521600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":650,"volume":942,"transactions":9,"vwap":940},"2026-06-17",114.86,115.99,114.019997,115.44,0.27,10459900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":941,"percent_change":650,"volume":949,"transactions":9,"vwap":948},"2026-06-16",115.88,115.9,113.57,115.17,10665400,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-15",118.71,118.95,114.87,114.9,-4.15,-3.49,15395700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-12",121.5,121.9,118.83,119.050003,-1.71,-1.42,10926900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-11",120.040001,122.71,119.95,120.76,1.67,1.4,13180300,{"date":978,"open":979,"high":970,"low":980,"close":981,"change":78,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-10",119.78,117.26,119.089996,-0.43,10302100,{"date":985,"open":986,"high":987,"low":988,"close":914,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":914},"2026-06-09",120.029999,120.5,118,0.08,0.07,9669100,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-08",120.85,122.6,118.69,119.52,-1.27,-1.05,12312200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":107,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-06-05",120.94,123.46,120.36,120.79,0.44,15967200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":900,"volume":1016,"transactions":9,"vwap":1014},"2026-06-04",117.16,120.55,117.089996,120.26,5.56,15933900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-03",115.45,117.33,114.7,-0.95,-0.82,8225100,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":51,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-06-02",114.5,116.78,115.65,0.42,8311500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":948,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":948},"2026-06-01",117.55,117.96,114.36,-3.55,-2.99,9406700,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-29",119.65,120.67,118.19,118.72,-1.17,-0.98,16596000,{"date":1050,"open":1014,"high":961,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-28",119.36,119.89,-0.35,-0.29,9258900,{"date":1057,"open":1058,"high":1059,"low":979,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-27",119.82,122.4,120.24,0.52,0.43,7162300,{"date":1065,"open":814,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-26",123.13,119.41,119.72,-2.69,-2.2,10008700,{"date":1073,"open":1012,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-22",122.66,120.080002,122.41,6.53,5.64,14749200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":945,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":945},"2026-05-21",112.79,115.98,112.089996,2.88,2.55,7402700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":922,"change":398,"percent_change":1093,"volume":1094,"transactions":9,"vwap":922},"2026-05-20",114.63,114.95,112.9,-1.09,9130600,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-19",112.56,115.099998,112.13,114.24,1.68,1.49,7555400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1097,"change":1109,"percent_change":147,"volume":1110,"transactions":9,"vwap":1097},"2026-05-18",111.43,112.89,110.97,1.18,8047200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-15",113.9,113.93,110.94,111.38,-2.03,-1.79,10028900,{"date":1121,"open":1122,"high":1113,"low":1123,"close":1124,"change":1125,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-14",113.63,112.57,113.41,-0.04,5284200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":744,"volume":1134,"transactions":9,"vwap":1132},"2026-05-13",112.25,114.07,112.040001,113.45,1.08,8110500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-12",111.5,113.69,111.39,112.37,1.09,0.98,9117400,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":270,"percent_change":248,"volume":1150,"transactions":9,"vwap":1149},"2026-05-11",112.15,113.68,111.010002,111.28,7750600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1116,"change":825,"percent_change":1023,"volume":1156,"transactions":9,"vwap":1116},"2026-05-08",112.38,113.010002,111.18,5725100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":694,"volume":1164,"transactions":9,"vwap":1162},"2026-05-07",113.51,113.75,111.099998,112.3,-1.26,7329000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":671,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-05-06",113.15,114.49,112.74,113.56,0.36,7256100,{"date":1174,"open":1175,"high":1130,"low":1176,"close":1167,"change":157,"percent_change":157,"volume":1177,"transactions":9,"vwap":1167},"2026-05-05",113.67,112.83,7910400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-04",111.41,114.62,110.75,113.11,0.95,0.85,7659100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":152,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-05-01",112.33,114.54,111.88,112.16,2.73,11953700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-30",109.34,112.24,108.63,109.18,-1.77,-1.6,17131200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":355,"percent_change":908,"volume":1210,"transactions":9,"vwap":1209},"2026-04-29",108.55,111.23,107.9,110.95,9769900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-28",111.52,111.91,109.71,110.029999,-0.2,-0.18,7157600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-27",111.22,112.75,110.14,110.23,-1.67,-1.49,9133600,{"date":1230,"open":1231,"high":1232,"low":1137,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-24",113.74,114.029999,111.9,-2.72,-2.37,7060000,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1181,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1181},"2026-04-23",113.37,115.019997,113.099998,1.73,1.53,6826300,{"date":1246,"open":1247,"high":1159,"low":1248,"close":1107,"change":639,"percent_change":565,"volume":1249,"transactions":9,"vwap":1107},"2026-04-22",112.61,111.54,8037500,{"date":1251,"open":1252,"high":912,"low":1214,"close":1097,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1097},"2026-04-21",116.49,-4.54,-3.88,12769500,{"date":1257,"open":1258,"high":1051,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-20",119.15,116.75,117.099998,-1.97,-1.65,7392000,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-17",115.56,119.2,119.07,3.61,3.13,16194900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":867,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-16",117.13,117.85,114.71,115.46,-2.07,11399900,{"date":1281,"open":913,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-15",120.25,116.64,117.9,-2.06,-1.72,7689400,{"date":1289,"open":1290,"high":1005,"low":1291,"close":1292,"change":314,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-14",119.029999,118.15,119.96,-0.16,12449400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":998,"percent_change":999,"volume":1301,"transactions":9,"vwap":1300},"2026-04-13",121.029999,121.3,119.059998,120.15,6357300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1163,"percent_change":216,"volume":1308,"transactions":9,"vwap":1307},"2026-04-10",122.96,123.010002,120.95,121.42,9707000,{"date":1310,"open":814,"high":781,"low":1311,"close":1312,"change":597,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-04-09",121.35,122.68,-0.41,8666300,{"date":1316,"open":914,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-08",123.63,117.94,123.18,3.9,3.27,9256900,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":932,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-04-07",119.56,116.5,119.28,-1.3,11376400,{"date":1331,"open":1332,"high":1333,"low":970,"close":994,"change":1334,"percent_change":1334,"volume":1335,"transactions":9,"vwap":994},"2026-04-06",120.41,121.48,-0.02,4890200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":629,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-04-02",120.37,121.65,119.22,120.87,0.02,6387900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":164,"percent_change":142,"volume":1350,"transactions":9,"vwap":1349},"2026-04-01",120.88,122.19,120.27,120.84,6351700,{"date":1352,"open":1290,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-31",121.27,118.77,120.29,2.19,1.85,10713300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":816,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-30",120.57,121.64,117.22,118.099998,-1.28,11084000,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":418,"percent_change":237,"volume":1373,"transactions":9,"vwap":1372},"2026-03-27",119.29,121.07,118.6,119.63,8345800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":683,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-26",118.96,120.059998,118.65,118.93,-0.37,6497200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-25",117.3,120.12,116.8,119.37,3,2.58,10220300,{"date":1392,"open":1021,"high":1393,"low":939,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-24",116.54,116.37,0.69,0.6,7411900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":755,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-23",116.17,116.47,114.77,115.68,1.31,9096400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1334,"percent_change":1334,"volume":1412,"transactions":9,"vwap":1411},"2026-03-20",114.25,115.18,112.72,114.18,36355400,{"date":1414,"open":1415,"high":1416,"low":1160,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-19",114.66,115.76,114.2,-0.3,-0.26,8383800,{"date":1422,"open":1423,"high":1266,"low":1424,"close":1027,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1027},"2026-03-18",115.059998,113.35,-1.37,-1.18,6736300,{"date":1429,"open":1430,"high":1386,"low":1431,"close":1432,"change":1007,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-17",115.78,114.38,115.87,0.38,7952200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1218,"percent_change":1293,"volume":1441,"transactions":9,"vwap":1440},"2026-03-16",115.34,116.059998,114.22,115.43,8785300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1418,"percent_change":1419,"volume":1448,"transactions":9,"vwap":1447},"2026-03-13",116.92,117.89,115.53,115.61,7111000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1418,"percent_change":1419,"volume":1455,"transactions":9,"vwap":1454},"2026-03-12",115.47,116.6,114.3,115.91,8349200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":874,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-11",116.76,116.95,115.29,116.21,-0.75,6760700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1013,"change":1334,"percent_change":1334,"volume":1469,"transactions":9,"vwap":1013},"2026-03-10",117.24,119,116.67,9739300,{"date":1471,"open":1472,"high":980,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-09",114.98,114.11,117.11,1.32,1.14,8321600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":313,"percent_change":715,"volume":1484,"transactions":9,"vwap":1483},"2026-03-06",115.16,116.36,113.82,115.79,12809300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-05",119.11,119.53,114.45,116.07,-4.21,-3.5,14516000,{"date":1495,"open":1496,"high":1341,"low":1497,"close":1498,"change":65,"percent_change":1433,"volume":1499,"transactions":9,"vwap":1498},"2026-03-04",119.43,117.86,120.28,6700900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1328,"volume":1507,"transactions":9,"vwap":1505},"2026-03-03",119.67,120.97,118.61,119.83,-1.58,9334100,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-02",123.51,123.7,121.040001,121.41,-2.41,-1.95,11564500,{"date":1518,"open":1519,"high":781,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-27",119.68,123.82,4.52,3.79,17636400,{"date":1525,"open":1059,"high":1526,"low":1467,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-26",122.5,119.3,-3.16,-2.58,10327300,{"date":1532,"open":1533,"high":831,"low":1534,"close":1535,"change":1536,"percent_change":461,"volume":1537,"transactions":9,"vwap":1535},"2026-02-25",124.010002,122.26,122.46,-1.47,11082500,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-24",123.41,124.84,122.63,123.93,0.11,0.09,8460300,{"date":1548,"open":1549,"high":1550,"low":961,"close":1520,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1520},"2026-02-23",122.31,124.19,1.56,1.28,9661100,{"date":1555,"open":1556,"high":1557,"low":907,"close":1534,"change":238,"percent_change":639,"volume":1558,"transactions":9,"vwap":1534},"2026-02-20",122.64,122.7,9442500,{"date":1560,"open":1561,"high":995,"low":987,"close":1562,"change":1563,"percent_change":619,"volume":1564,"transactions":9,"vwap":1562},"2026-02-19",121.4,121.86,0.2,8933300,{"date":1566,"open":1567,"high":905,"low":1568,"close":1569,"change":1545,"percent_change":990,"volume":1570,"transactions":9,"vwap":1569},"2026-02-18",121.25,120.39,121.66,7803400,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":619,"percent_change":555,"volume":1577,"transactions":9,"vwap":1576},"2026-02-17",122.36,123.080002,120.8,121.57,9899800,{"date":1579,"open":961,"high":1580,"low":1297,"close":1513,"change":1581,"percent_change":609,"volume":1582,"transactions":9,"vwap":1513},"2026-02-13",123.33,2.17,10102300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":271,"percent_change":249,"volume":1589,"transactions":9,"vwap":1588},"2026-02-12",119.010002,121.61,118.12,119.24,13453300,{"date":1591,"open":1592,"high":1051,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-11",117.040001,116.31,119.31,2.16,1.84,10885300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":597,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-02-10",117.69,118.18,116.099998,117.15,-0.42,11849500,{"date":1607,"open":1513,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-09",121.88,116.98,117.65,-4.28,-3.51,16158700,{"date":1615,"open":973,"high":1074,"low":1616,"close":1617,"change":1618,"percent_change":609,"volume":1619,"transactions":9,"vwap":1617},"2026-02-06",120.44,121.93,2.18,13083300,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":440,"percent_change":122,"volume":1625,"transactions":9,"vwap":1624},"2026-02-05",118.31,122.43,119.75,24010600,{"date":1627,"open":1628,"high":1568,"low":1326,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-04",116.9,118.33,2.49,2.15,21954600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1618,"volume":1640,"transactions":9,"vwap":1638},"2026-02-03",111.67,118.46,111.44,115.84,2.47,25793600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1239,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1239},"2026-02-02",110.12,113.89,109.95,3.1,2.81,18000100,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":428,"volume":1656,"transactions":9,"vwap":1654},"2026-01-30",108.59,110.54,107.95,110.27,1.93,19060600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-29",107.33,109.93,107.099998,108.34,1.44,1.35,13572800,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1022,"volume":1673,"transactions":9,"vwap":1671},"2026-01-28",106.85,107.93,106.029999,106.9,-1.02,7491700,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1061,"percent_change":51,"volume":1680,"transactions":9,"vwap":1679},"2026-01-27",107.5,108.35,106.84,107.92,7907100,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":366,"percent_change":72,"volume":1687,"transactions":9,"vwap":1686},"2026-01-26",107.8,108.42,107.059998,107.4,9903200,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":825,"volume":1694,"transactions":9,"vwap":1692},"2026-01-23",109.089996,107.21,108.18,-1,10489500,{"date":1696,"open":1697,"high":1698,"low":1651,"close":1200,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1200},"2026-01-22",110.78,111.32,-1.93,-1.74,9362600,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-21",109.19,111.97,108.73,111.11,1.66,1.52,12844400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-20",108.11,109.64,106.93,109.45,0.62,0.57,15241100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":484,"percent_change":1699,"volume":1726,"transactions":9,"vwap":1725},"2026-01-16",110.72,110.73,108.43,108.83,14852100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1108,"change":1125,"percent_change":1125,"volume":1732,"transactions":9,"vwap":1108},"2026-01-15",110.62,111.58,108.45,11775800,{"date":1734,"open":1735,"high":1207,"low":1653,"close":1148,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1148},"2026-01-14",108.97,2.75,2.54,11964600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":386,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-01-13",109.050003,109.31,107.22,108.26,-0.85,9338600,{"date":1748,"open":1108,"high":1749,"low":1750,"close":1704,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1704},"2026-01-12",111.46,108.78,-1.34,-1.21,10671900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1313,"volume":1761,"transactions":9,"vwap":1759},"2026-01-09",110.87,112.48,110.22,110.53,-0.46,11040800,{"date":1763,"open":1764,"high":1092,"low":1765,"close":1766,"change":514,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2026-01-08",110.61,109.25,110.99,2.2,20278800,{"date":1770,"open":1771,"high":1749,"low":1653,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-07",109.51,108.6,-0.27,-0.25,16322300,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-06",107.68,110.17,108.87,1.43,1.33,14479000,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-05",107.010002,108.44,105.8,107.44,0.99,0.93,15863300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":429,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2026-01-02",105.53,106.62,104.43,106.45,1.13,9992400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":462,"percent_change":1462,"volume":1807,"transactions":9,"vwap":1806},"2025-12-31",105.94,106.099998,104.99,105.26,7557300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-30",106.73,106.88,105.64,106.059998,-0.56,-0.53,6497900,{"date":1818,"open":1668,"high":1819,"low":1820,"close":1796,"change":1293,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1796},"2025-12-29",107.59,106.43,-0.15,8086900,{"date":1824,"open":1798,"high":1825,"low":1670,"close":1826,"change":639,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-26",107.050003,106.78,0.31,6280700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1798,"change":291,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1798},"2025-12-24",105.37,106.95,105.28,1.34,5335000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":672,"percent_change":1827,"volume":1842,"transactions":9,"vwap":1841},"2025-12-23",104.56,105.39,104.33,105.040001,13587500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-22",100.63,104.95,100.4,104.72,3.63,3.59,17136200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":238,"percent_change":238,"volume":1858,"transactions":9,"vwap":1857},"2025-12-19",100.6,102.2,100.11,101.089996,44980200,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1709,"volume":1866,"transactions":9,"vwap":1864},"2025-12-18",99.27,101.37,98.86,100.69,1.51,14312800,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1791,"volume":1874,"transactions":9,"vwap":1872},"2025-12-17",98.18,100.14,98.059998,99.18,0.91,13180600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-16",100.3,100.34,96.79,98.27,-1.99,-1.98,16663600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1125,"percent_change":1125,"volume":1890,"transactions":9,"vwap":1889},"2025-12-15",99.99,100.94,98,100.26,16735900,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1877,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1877},"2025-12-12",98.96,100.66,98.32,1.29,1.3,11810800,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":440,"volume":1906,"transactions":9,"vwap":1904},"2025-12-11",98.44,99.14,97.58,99.010002,1.39,11808200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-10",98.050003,98.17,96.47,97.62,0.73,0.75,18077700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1285,"volume":1923,"transactions":9,"vwap":1921},"2025-12-09",99.32,99.85,96.059998,96.89,-2.04,16283900,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-08",99.38,99.67,97.81,98.93,-0.79,12902600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1046,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-12-05",101.4,102.089996,99.19,99.72,-1.16,16430400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-04",102.099998,102.6,100.54,100.89,-1.38,-1.35,12770700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-03",101.9,103.089996,101.52,102.27,1.24,1.23,12541600,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":462,"percent_change":1930,"volume":1964,"transactions":9,"vwap":1963},"2025-12-02",101.53,101.8,100.31,101.029999,11795000,{"date":1966,"open":1848,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-01",105.68,101.71,101.83,-3,-2.86,14178300,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1563,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-28",104.84,105.41,104.12,104.83,0.19,6154500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":216,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-26",104.6,105.75,104.2,104.63,-0.97,12624000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-25",100.73,105.84,100.71,105.66,5.26,5.24,22225500,{"date":1999,"open":2000,"high":2001,"low":2000,"close":1847,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1847},"2025-11-24",99.12,102.36,2.64,2.7,28320900,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-21",95.48,100.27,95.36,97.76,2.79,2.94,23183300,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2016,"change":2019,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2016},"2025-11-20",94.97,96,93.9,-0.08,12554200,{"date":2022,"open":2017,"high":2023,"low":2024,"close":2025,"change":1946,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-19",97.14,94.089996,95.050003,-1.43,14641300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":916,"percent_change":494,"volume":2034,"transactions":9,"vwap":2033},"2025-11-18",94.11,97.66,92.11,96.43,28153500,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":249,"percent_change":249,"volume":2041,"transactions":9,"vwap":2040},"2025-11-17",93.23,94.75,92.68,92.86,14345800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-14",92.2,95.080002,91.49,92.92,-0.01,19632000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-13",91.31,94.26,90.9,92.93,1.48,1.62,16086100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":164,"volume":2066,"transactions":9,"vwap":2064},"2025-11-12",91.41,92.91,91.16,91.45,0.5,13218900,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-11",87.35,91.07,87.26,90.95,4.2,4.84,15436000,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":132,"percent_change":260,"volume":2082,"transactions":9,"vwap":2081},"2025-11-10",86.69,87.37,85.8,86.75,8319600,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2065,"percent_change":43,"volume":2089,"transactions":9,"vwap":2088},"2025-11-07",85.95,86.59,85.24,86.28,9214300,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1905,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-11-06",84.48,86.17,84.35,85.78,1.65,10601400,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":107,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-11-05",84.029999,85.38,82.91,84.39,0.63,9440200,{"date":2107,"open":2108,"high":2109,"low":31,"close":2110,"change":2111,"percent_change":1708,"volume":2112,"transactions":9,"vwap":2110},"2025-11-04",82.7,84.96,83.86,1.37,12846100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":957,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-11-03",85.77,86.099998,82.34,82.49,-4.06,13875800,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1418,"percent_change":1053,"volume":2127,"transactions":9,"vwap":2126},"2025-10-31",85.42,86.46,84.56,85.98,12385000,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2088,"change":1418,"percent_change":1053,"volume":2133,"transactions":9,"vwap":2088},"2025-10-30",84.62,87.3,83.3,16678800,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-29",86.95,87.84,86.07,86.58,-0.45,-0.52,10921900,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":1987,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-10-28",88.11,86.93,87.029999,-1.1,8345900,{"date":2151,"open":2152,"high":2153,"low":2147,"close":2154,"change":101,"percent_change":43,"volume":2155,"transactions":9,"vwap":2154},"2025-10-27",87.51,88.3,88,7226600,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1827,"percent_change":1171,"volume":2162,"transactions":9,"vwap":2161},"2025-10-24",87.33,88.059998,87.11,87.49,7902100,{"date":2164,"open":2165,"high":2145,"low":2166,"close":2167,"change":982,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-10-23",87.56,86.91,87.18,-0.49,7687500,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2048,"percent_change":2048,"volume":2176,"transactions":9,"vwap":2175},"2025-10-22",87.68,88.79,87.010002,87.61,10926300,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1897,"percent_change":1865,"volume":2183,"transactions":9,"vwap":2182},"2025-10-21",86.96,87.67,86.23,87.62,9852400,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1243,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-10-20",85.25,87,85.029999,86.32,1.8,8611800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":137,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-17",83.28,84.89,83.16,84.79,1.04,10758900,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":314,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-10-16",84.41,85.5,83.6,83.92,-0.23,11709100,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":450,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-10-15",84.19,84.69,83.61,84.11,-0.7,9168700,{"date":2217,"open":2101,"high":2218,"low":2219,"close":2220,"change":1693,"percent_change":1046,"volume":2221,"transactions":9,"vwap":2220},"2025-10-14",85.68,84.15,84.7,9675000,{"date":2223,"open":2224,"high":2124,"low":2087,"close":2225,"change":1054,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-10-13",85.66,85.7,-0.34,6553900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-10",87.94,88.24,85.92,85.99,-1.51,-1.73,11230700,{"date":2238,"open":2179,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-09",87.8,86.64,87.5,1.1,1.27,10938200,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":1752,"percent_change":1946,"volume":2250,"transactions":9,"vwap":2249},"2025-10-08",87.93,86.2,86.4,9696200,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2175,"change":461,"percent_change":1751,"volume":2256,"transactions":9,"vwap":2175},"2025-10-07",88.67,88.94,87.14,9449100,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":683,"volume":2264,"transactions":9,"vwap":2262},"2025-10-06",88.83,90.31,88.55,88.8,-0.39,11648300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-03",89.63,90.7,88.099998,89.19,-0.32,-0.36,12970600,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-02",89.95,91,88.22,89.51,-0.62,-0.69,14575400,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-01",85.19,90.75,90.13,6.2,7.39,33460900,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-09-30",78.42,84,78.4,83.93,5.35,6.81,21636600,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1342,"percent_change":629,"volume":2306,"transactions":9,"vwap":2305},"2025-09-29",78.6,78.8,78.029999,78.58,12739000,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":744,"percent_change":1955,"volume":2313,"transactions":9,"vwap":2312},"2025-09-26",78.76,78.96,77.69,78.56,12205400,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":1278,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-09-25",79.78,79.88,77.58,77.6,-2.6,14923800,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1054,"percent_change":2272,"volume":2328,"transactions":9,"vwap":2327},"2025-09-24",79.9,80.11,79.33,79.67,11804200,{"date":2330,"open":2331,"high":2332,"low":2327,"close":2333,"change":683,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-09-23",80.089996,81.11,79.96,-0.55,13145300,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":694,"percent_change":933,"volume":2342,"transactions":9,"vwap":2341},"2025-09-22",81.76,81.94,80.26,80.4,11986400,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1334,"percent_change":1334,"volume":2349,"transactions":9,"vwap":2348},"2025-09-19",81.81,82.4,81,81.51,25627800,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":51,"volume":2357,"transactions":9,"vwap":2355},"2025-09-18",81.22,81.69,80.82,81.53,0.39,10458900,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-17",80.98,82.25,80.8,81.14,0.05,0.06,12642100,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":990,"percent_change":1545,"volume":2373,"transactions":9,"vwap":2372},"2025-09-16",81.010002,81.48,80.54,81.089996,10065900,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1118,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-09-15",82.11,82.75,80.92,81.019997,-2.16,10229800,{"date":2383,"open":2130,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-12",85.18,82.8,82.81,-2.34,-2.75,9939500,{"date":2391,"open":2392,"high":2393,"low":2294,"close":2394,"change":333,"percent_change":1782,"volume":2395,"transactions":9,"vwap":2394},"2025-09-11",84.34,85.55,85.15,9667200,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2100,"change":2401,"percent_change":2281,"volume":2402,"transactions":9,"vwap":2100},"2025-09-10",84.27,84.57,83.54,-0.58,13073300,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1061,"percent_change":1717,"volume":2409,"transactions":9,"vwap":2408},"2025-09-09",84.18,84.8,84.13,84.61,9767500,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2280,"percent_change":345,"volume":2416,"transactions":9,"vwap":2415},"2025-09-08",84.16,84.32,82.82,84.089996,13111200,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-05",83.79,85.27,83.25,84.71,0.66,0.79,13231100,{"date":2427,"open":2428,"high":2202,"low":2429,"close":2430,"change":775,"percent_change":1821,"volume":2431,"transactions":9,"vwap":2430},"2025-09-04",84.2,83,84.050003,12554800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2405,"change":1328,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2405},"2025-09-03",85.37,85.81,84.07,-1.52,12714400,{"date":2440,"open":2441,"high":2203,"low":2392,"close":2442,"change":2443,"percent_change":2057,"volume":2444,"transactions":9,"vwap":2442},"2025-09-02",84.5,85.48,1.36,11642700,{"date":2446,"open":2447,"high":2448,"low":2194,"close":2449,"change":1873,"percent_change":1141,"volume":2450,"transactions":9,"vwap":2449},"2025-08-29",83.42,84.24,84.12,10872900,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":1672,"volume":2457,"transactions":9,"vwap":2455},"2025-08-28",84.25,82.65,83.21,-0.86,14485300,{"date":2459,"open":2460,"high":2442,"low":2461,"close":2436,"change":825,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2436},"2025-08-27",85.07,83.88,-1.08,10588100,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2271,"percent_change":598,"volume":2470,"transactions":9,"vwap":2469},"2025-08-26",85.56,85.59,84.67,84.99,14062700,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1285,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-08-25",87.21,87.39,84.95,85.31,-2.36,9417700,{"date":2480,"open":2241,"high":2137,"low":2481,"close":2079,"change":1896,"percent_change":755,"volume":2482,"transactions":9,"vwap":2079},"2025-08-22",86.76,11977400,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":440,"percent_change":1101,"volume":2489,"transactions":9,"vwap":2488},"2025-08-21",84.88,87.32,84.6,86.080002,13889000,{"date":2491,"open":2476,"high":2492,"low":2493,"close":2494,"change":1773,"percent_change":2271,"volume":2495,"transactions":9,"vwap":2494},"2025-08-20",86.25,84.55,84.66,8904700,{"date":2497,"open":2498,"high":2080,"low":2498,"close":2499,"change":2500,"percent_change":908,"volume":2501,"transactions":9,"vwap":2499},"2025-08-19",84.38,84.93,0.71,14307700,{"date":2503,"open":2504,"high":2394,"low":2505,"close":2506,"change":2507,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-08-18",84.26,84.080002,84.22,0.01,8273600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-08-15",83.72,84.74,83.36,84.21,1.45,1.75,10481400,{"date":2519,"open":31,"high":2520,"low":2521,"close":2522,"change":2364,"percent_change":2365,"volume":2523,"transactions":9,"vwap":2522},"2025-08-14",83.4,81.6,82.76,10217600,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":1388,"volume":2531,"transactions":9,"vwap":2529},"2025-08-13",80.75,82.84,80.2,82.71,2.41,11043800,{"date":2533,"open":2534,"high":2535,"low":2327,"close":2536,"change":941,"percent_change":86,"volume":2537,"transactions":9,"vwap":2536},"2025-08-12",80.47,80.94,80.3,7852700,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":1023,"volume":2545,"transactions":9,"vwap":2543},"2025-08-11",80.96,81.64,79.63,80.029999,-0.66,8210700,{"date":2547,"open":2325,"high":2548,"low":2325,"close":2549,"change":672,"percent_change":238,"volume":2550,"transactions":9,"vwap":2549},"2025-08-08",81.17,80.69,6882900,{"date":2552,"open":2553,"high":2354,"low":2554,"close":2555,"change":1791,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-08-07",79.65,78.65,80.37,1.17,10830100,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1947,"percent_change":1226,"volume":2564,"transactions":9,"vwap":2563},"2025-08-06",80.29,81.32,79.27,79.44,13028700,{"date":2566,"open":2324,"high":2567,"low":2568,"close":2569,"change":1791,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-08-05",81.13,79.57,80.79,1.16,9984300,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1718,"percent_change":883,"volume":2578,"transactions":9,"vwap":2577},"2025-08-04",79.059998,79.99,78.43,79.86,13380700,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2556,"percent_change":755,"volume":2585,"transactions":9,"vwap":2584},"2025-08-01",78.019997,79.87,77.53,79.29,11900300,{"date":2587,"open":2362,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-07-31",81.49,77.85,78.12,-3.63,-4.44,19813300,{"date":2595,"open":2102,"high":2596,"low":2597,"close":2598,"change":874,"percent_change":344,"volume":2599,"transactions":9,"vwap":2598},"2025-07-30",83.58,81.52,81.75,13055200,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2026,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-07-29",79.85,82.89,76.66,82.63,-1.7,27826400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-07-28",84.47,84.97,83.87,84.059998,-0.65,-0.77,12882000,{"date":2618,"open":2412,"high":2619,"low":2620,"close":2422,"change":1396,"percent_change":2500,"volume":2621,"transactions":9,"vwap":2422},"2025-07-25",85.22,83.84,10058800,{"date":2623,"open":2428,"high":2624,"low":2625,"close":2213,"change":555,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2213},"2025-07-24",84.51,83.52,0.15,8016700,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-07-23",82.62,84.14,82.41,83.98,2.37,2.9,11542100,{"date":2638,"open":2582,"high":128,"low":2582,"close":2639,"change":2640,"percent_change":2635,"volume":2641,"transactions":9,"vwap":2639},"2025-07-22",81.61,2.3,10571000,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2614,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-07-21",80.16,80.31,78.95,79.31,-0.81,11620800,{"date":2651,"open":2652,"high":2653,"low":2577,"close":2333,"change":2654,"percent_change":376,"volume":2655,"transactions":9,"vwap":2333},"2025-07-18",81.7,81.92,-1.56,11823600,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2597,"change":2661,"percent_change":2148,"volume":2662,"transactions":9,"vwap":2597},"2025-07-17",81.98,82.66,81.34,-0.91,8984800,{"date":2664,"open":2665,"high":2666,"low":2665,"close":2667,"change":1873,"percent_change":333,"volume":2668,"transactions":9,"vwap":2667},"2025-07-16",81.46,82.64,82.43,11517800,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2597,"change":851,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2597},"2025-07-15",83.78,84.36,81.3,-2.57,10827000,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1827,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-07-14",83.43,84.3,83.11,83.67,0.37,10368700,{"date":2685,"open":2686,"high":2407,"low":2687,"close":2513,"change":2544,"percent_change":1930,"volume":2688,"transactions":9,"vwap":2513},"2025-07-11",84.019997,82.26,9717400,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2686,"change":1827,"percent_change":2682,"volume":2694,"transactions":9,"vwap":2686},"2025-07-10",83.64,85,83.17,14725600,{"date":2696,"open":2697,"high":2092,"low":2698,"close":2699,"change":608,"percent_change":1085,"volume":2700,"transactions":9,"vwap":2699},"2025-07-09",82.38,81.89,83.71,18394600,{"date":2702,"open":2535,"high":2697,"low":2703,"close":2704,"change":132,"percent_change":43,"volume":2705,"transactions":9,"vwap":2704},"2025-07-08",80.34,81.37,12752900,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":1125,"volume":2713,"transactions":9,"vwap":2711},"2025-07-07",80.95,81.54,80.15,80.9,-0.03,15777400,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":693,"percent_change":1201,"volume":2720,"transactions":9,"vwap":2719},"2025-07-03",82.55,82.6,80.7,80.93,7734500,{"date":2722,"open":2723,"high":2386,"low":2698,"close":2724,"change":43,"percent_change":2500,"volume":2725,"transactions":9,"vwap":2724},"2025-07-02",82.059998,82.39,16052700,{"date":2727,"open":2310,"high":2728,"low":2302,"close":2345,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2345},"2025-07-01",83.07,2.65,3.35,21800800,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2365,"percent_change":989,"volume":2738,"transactions":9,"vwap":2737},"2025-06-30",79.25,79.39,78.38,79.16,13895200,{"date":2740,"open":2574,"high":2741,"low":2742,"close":2743,"change":941,"percent_change":86,"volume":2744,"transactions":9,"vwap":2743},"2025-06-27",79.54,78.14,79.099998,60202500,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":999,"volume":2752,"transactions":9,"vwap":2750},"2025-06-26",79.84,80.25,78.37,78.83,-0.84,13760100,{"date":2754,"open":2755,"high":2756,"low":2737,"close":2327,"change":2614,"percent_change":2648,"volume":2757,"transactions":9,"vwap":2327},"2025-06-25",79.64,80.12,12753200,{"date":2759,"open":2555,"high":2665,"low":2760,"close":2761,"change":619,"percent_change":1563,"volume":2762,"transactions":9,"vwap":2761},"2025-06-24",79.089996,80.32,15906400,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2644,"change":2242,"percent_change":1905,"volume":2768,"transactions":9,"vwap":2644},"2025-06-23",79.24,80.22,78.99,18553800,{"date":2770,"open":2734,"high":2771,"low":2302,"close":2574,"change":2206,"percent_change":1054,"volume":2772,"transactions":9,"vwap":2574},"2025-06-20",79.92,34052300,{"date":2774,"open":2775,"high":2645,"low":2776,"close":2584,"change":2777,"percent_change":1896,"volume":2778,"transactions":9,"vwap":2584},"2025-06-18",78.050003,77.099998,1.01,23803400,{"date":2780,"open":2781,"high":2718,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-06-17",80.28,78.19,78.28,-2.68,-3.31,14040600,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2540,"change":1462,"percent_change":825,"volume":2792,"transactions":9,"vwap":2540},"2025-06-16",80.88,81.35,79.71,12569400,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":775,"volume":2800,"transactions":9,"vwap":2798},"2025-06-13",81.65,82.44,81.45,81.71,-0.11,14550500,{"date":2802,"open":2803,"high":2376,"low":2804,"close":2805,"change":755,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-06-12",80.19,80.07,81.82,1.87,13169200,{"date":2809,"open":2790,"high":2810,"low":2811,"close":2761,"change":216,"percent_change":998,"volume":2812,"transactions":9,"vwap":2761},"2025-06-11",81.68,79.98,11803300,{"date":2814,"open":2815,"high":2816,"low":2326,"close":2790,"change":2817,"percent_change":1086,"volume":2818,"transactions":9,"vwap":2790},"2025-06-10",79.34,81.88,2.02,13254100,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2326,"change":1171,"percent_change":142,"volume":2824,"transactions":9,"vwap":2326},"2025-06-09",79.61,80.41,78.67,18305800,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":1664,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-06-06",78.3,79.49,78.21,78.97,1.74,9863100,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2614,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-06-05",78.41,78.55,77.25,77.62,-0.83,13983700,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":1799,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2846},"2025-06-04",77.47,79.14,77.33,78.27,1.46,13009300,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2556,"volume":2856,"transactions":9,"vwap":2854},"2025-06-03",76,77.19,75.44,77.14,0.89,18139200,{"date":2858,"open":2859,"high":2859,"low":2860,"close":2861,"change":450,"percent_change":2615,"volume":2862,"transactions":9,"vwap":2861},"2025-06-02",77.019997,75.4,76.25,11271800,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":1007,"percent_change":43,"volume":2869,"transactions":9,"vwap":2868},"2025-05-30",76.94,77.56,75.59,76.84,20641500,{"date":2871,"open":2872,"high":2873,"low":2872,"close":2874,"change":650,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-05-29",75.69,77,76.4,0.3,10785200,{"date":2878,"open":2879,"high":2880,"low":2867,"close":2881,"change":966,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-05-28",77.43,77.72,76.17,-1.83,12293200,{"date":2885,"open":2581,"high":2886,"low":2887,"close":2888,"change":2507,"percent_change":2507,"volume":2889,"transactions":9,"vwap":2888},"2025-05-27",78.2,77.050003,77.59,11884500,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2318,"change":1419,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2318},"2025-05-23",77.55,77.9,77.080002,-0.33,10902200,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":333,"volume":2904,"transactions":9,"vwap":2902},"2025-05-22",76.72,78.36,76.68,77.84,0.86,11800000,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2911,"percent_change":998,"volume":2912,"transactions":9,"vwap":2910},"2025-05-21",77.77,78.099998,76.87,76.98,-0.99,11879500,{"date":2914,"open":2892,"high":2915,"low":2916,"close":2917,"change":93,"percent_change":744,"volume":2918,"transactions":9,"vwap":2917},"2025-05-20",79.18,77.42,77.97,13262400,{"date":2920,"open":2921,"high":2837,"low":2872,"close":2922,"change":2556,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2922},"2025-05-19",75.96,77.23,1.54,11682600,{"date":2926,"open":2927,"high":2881,"low":2928,"close":2929,"change":2930,"percent_change":1101,"volume":2931,"transactions":9,"vwap":2929},"2025-05-16",74.99,74.37,76.059998,1.26,15021800,{"date":2933,"open":2934,"high":2935,"low":183,"close":2936,"change":1782,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-05-15",73.77,74.81,74.8,1.81,15274800,{"date":2940,"open":2941,"high":2941,"low":2942,"close":2943,"change":1528,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-05-14",77.46,73.32,73.47,-4.12,23721800,{"date":2947,"open":2948,"high":2836,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-05-13",76.95,76.56,76.63,-3.8,-4.72,23353200,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-05-12",75.92,81.27,75.83,80.43,4.46,5.87,21761100,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2380,"volume":2970,"transactions":9,"vwap":2968},"2025-05-09",77.96,78.45,75.82,75.97,-1.68,15614500,{"date":2972,"open":2973,"high":2303,"low":2974,"close":2975,"change":1536,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},"2025-05-08",78.5,76.93,77.65,-1.86,15059100,{"date":2979,"open":2980,"high":2324,"low":2309,"close":2981,"change":989,"percent_change":556,"volume":2982,"transactions":9,"vwap":2981},"2025-05-07",79.62,79.12,12216900,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2951,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2988},"2025-05-06",82.47,82.48,78.29,79.040001,-4.59,16991100,{"date":2992,"open":2993,"high":2596,"low":2994,"close":2527,"change":2226,"percent_change":1313,"volume":2995,"transactions":9,"vwap":2527},"2025-05-05",83.23,81.91,8688000,{"date":2997,"open":2210,"high":2422,"low":2998,"close":2999,"change":2019,"percent_change":270,"volume":3000,"transactions":9,"vwap":2999},"2025-05-02",82.95,83.18,11755600,{"date":3002,"open":2624,"high":3003,"low":2693,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-05-01",84.58,83.26,-1.94,-2.28,10036400,{"date":3009,"open":2420,"high":3010,"low":2419,"close":3011,"change":58,"percent_change":43,"volume":3012,"transactions":9,"vwap":3011},"2025-04-30",85.83,85.2,13825100,{"date":3014,"open":2671,"high":3015,"low":2377,"close":2422,"change":1709,"percent_change":3016,"volume":3017,"transactions":9,"vwap":2422},"2025-04-29",85.69,1.83,18802900,{"date":3019,"open":2429,"high":3020,"low":2346,"close":3021,"change":65,"percent_change":260,"volume":3022,"transactions":9,"vwap":3021},"2025-04-28",83.68,83.19,14241000,{"date":3024,"open":3025,"high":2194,"low":3026,"close":3027,"change":2635,"percent_change":1849,"volume":3028,"transactions":9,"vwap":3027},"2025-04-25",80.17,78.059998,82.74,28378000,{"date":187,"open":2783,"high":3030,"low":3031,"close":2747,"change":1551,"percent_change":3032,"volume":3033,"transactions":9,"vwap":2747},79.97,76.029999,1.99,18471500]