[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLAB":3,"homepage-market-summary":31,"stock-historical-SLAB":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SLAB","2026-10-08",{"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},"Silicon Laboratories Inc","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Silicon Laboratories Inc Inc is a provider of secure, intelligent wireless technology for a more connected world. The company's integrated hardware and software platform, intuitive development tools, industry ecosystem, and robust support help customers build industrial, commercial, home, and life applications. Company make it easy for developers to solve complex wireless challenges throughout the product lifecycle and get to market quickly with solutions that transform industries, grow economies, and improve lives. Company operates in USA, China, Taiwan and Rest of World, with maximum revenue from rest of the world.","1,930","Austin, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},221.75,221.86,222.28,221.55,221.945,-0.195,-0.09,233339.824928,6248,221.8142,223.5,115.51,440185.0072490757,98.4,6674,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},97.77,412519,150569536.819518,116.09,"2025-04-28",[186,187,196,207,218,228,239,250,260,269,279,289,300,310,320,331,341,352,361,371,382,392,400,407,416,425,434,444,453,461,471,481,490,500,508,518,526,534,544,553,562,571,580,590,599,608,618,629,636,647,657,666,676,683,691,699,708,717,725,733,739,744,750,756,760,766,773,777,785,789,794,800,808,816,822,829,836,841,849,856,863,870,875,883,890,899,903,908,913,917,921,925,930,935,943,949,954,960,966,973,981,987,990,995,1001,1005,1009,1015,1021,1026,1034,1040,1046,1053,1060,1066,1072,1077,1084,1090,1096,1103,1109,1116,1123,1128,1136,1143,1150,1157,1164,1173,1181,1189,1196,1204,1212,1218,1224,1231,1238,1244,1251,1257,1263,1270,1277,1285,1292,1299,1308,1315,1321,1330,1337,1344,1350,1357,1364,1371,1377,1385,1391,1400,1406,1412,1417,1424,1429,1438,1445,1452,1461,1469,1478,1486,1495,1501,1509,1518,1525,1534,1543,1552,1561,1570,1579,1587,1594,1603,1611,1618,1627,1636,1645,1651,1659,1666,1672,1679,1687,1694,1703,1712,1719,1727,1735,1743,1752,1761,1770,1779,1788,1797,1806,1813,1822,1830,1839,1846,1854,1863,1870,1878,1887,1894,1903,1911,1920,1929,1937,1943,1952,1961,1970,1977,1985,1993,2002,2007,2014,2022,2030,2039,2046,2055,2062,2071,2078,2087,2095,2102,2110,2116,2124,2131,2139,2145,2153,2162,2171,2179,2187,2194,2200,2209,2217,2224,2231,2237,2243,2252,2260,2267,2271,2277,2283,2290,2297,2305,2312,2321,2328,2337,2344,2351,2358,2361,2369,2378,2385,2392,2400,2408,2416,2423,2431,2437,2444,2450,2458,2465,2474,2482,2487,2493,2500,2508,2517,2526,2535,2543,2551,2558,2560,2569,2574,2580,2587,2595,2603,2610,2617,2624,2631,2638,2647,2653,2658,2664,2671,2678,2683,2691,2699,2706,2714,2722,2729,2735,2743,2751,2758,2766,2772,2781,2790,2799,2806,2813,2822,2829,2836,2843,2849,2858,2866,2875,2883,2890,2898,2907,2915,2921,2927],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",222.9,221.6,-0.675,-0.3,960334.563507,5972,221.9543,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",222.66,223.0525,222.53,222.62,-0.18,-0.08,308228.450803,4699,222.6744,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",222.34,223.14,222.29,222.8,0.04,0.02,384011.541759,7028,222.7424,{"date":219,"open":220,"high":26,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",223,222.24,222.76,0.25,0.11,304274.437473,5798,222.6721,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",221.53,222.92,221.49,222.51,0.93,0.42,382128.726807,5631,222.4155,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",221.9,221.94,221.325,221.58,0.41,0.19,279136.210964,5492,221.6435,{"date":251,"open":252,"high":244,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",221.12,221.03,221.17,0.14,0.06,453313.213605,4809,221.2264,{"date":261,"open":262,"high":263,"low":264,"close":253,"change":265,"percent_change":22,"volume":266,"transactions":267,"vwap":268},"2026-09-28",221.59,221.8,220.7788,-0.21,140348.493317,6026,221.2674,{"date":270,"open":271,"high":262,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",221.3,220.94,221.24,-0.14,-0.06,161772.819558,6084,221.1973,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":256,"volume":286,"transactions":287,"vwap":288},"2026-09-24",221.7,222.17,221.15,221.38,0.13,434173.663309,4449,221.43,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",221.97,222.36,221.09,221.25,-0.72,-0.32,202202.967627,5453,221.4567,{"date":301,"open":302,"high":303,"low":304,"close":291,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",221,222.15,220.75,1.1,0.5,166187.754679,5926,221.7155,{"date":311,"open":302,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",221.045,220.28,220.87,0.37,0.17,469787.327938,6271,220.8429,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",219.86,220.5951,219.805,220.5,0.8,0.36,374023.262233,4230,220.3551,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":-6,"volume":338,"transactions":339,"vwap":340},"2026-09-17",220.12,220.24,219.48,219.7,-0.01,192671.490524,5371,219.766,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",220,220.4544,219.575,219.71,-0.26,-0.12,166429.063938,6602,219.8673,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":142,"percent_change":118,"volume":358,"transactions":359,"vwap":360},"2026-09-15",219.3,220.03,219.2,219.97,232737.376608,7486,219.7181,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":30,"vwap":370},"2026-09-14",219.25,219.96,219,219.28,-1.05,-0.48,315006.207461,219.3906,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-11",219.36,220.51,219.1,220.33,1.18,0.54,126546.01146,6133,220.0727,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":192,"volume":389,"transactions":390,"vwap":391},"2026-09-10",219.81,219.845,216.88,219.15,-0.67,503700.049077,7652,219.1828,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":202,"percent_change":203,"volume":397,"transactions":398,"vwap":399},"2026-09-09",220.3,219.202,219.82,169818.241335,5938,219.7973,{"date":401,"open":302,"high":302,"low":402,"close":343,"change":403,"percent_change":347,"volume":404,"transactions":405,"vwap":406},"2026-09-08",219.92,-0.58,206713.25742,5559,220.043,{"date":408,"open":409,"high":409,"low":410,"close":411,"change":412,"percent_change":275,"volume":413,"transactions":414,"vwap":415},"2026-09-04",222.49,219.945,220.58,-0.13,346881.319976,5954,220.8283,{"date":417,"open":343,"high":418,"low":343,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",220.83,220.71,0.48,0.22,362685.479316,5999,220.5072,{"date":426,"open":365,"high":427,"low":365,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",220.46,220.23,1.11,0.51,300599.524946,6910,219.7354,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",218.63,219.33,219.12,0.07,0.03,324668.904571,6729,219.0609,{"date":445,"open":446,"high":356,"low":447,"close":448,"change":430,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",218.98,218.19,219.05,0.23,424034.097469,5119,219.0147,{"date":454,"open":356,"high":356,"low":455,"close":456,"change":457,"percent_change":147,"volume":458,"transactions":459,"vwap":460},"2026-08-28",218.48,218.54,-0.41,246464.989573,4758,218.6315,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":169,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",218.7,219.06,218.4483,218.95,0.05,206425.597198,5112,218.8589,{"date":472,"open":473,"high":375,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",218.49,218.26,218.83,0.46,0.21,152844.906863,3798,218.7629,{"date":482,"open":474,"high":483,"low":484,"close":485,"change":486,"percent_change":285,"volume":487,"transactions":488,"vwap":489},"2026-08-25",218.645,217.845,218.37,0.29,339714.319697,5292,218.1959,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":213,"volume":497,"transactions":498,"vwap":499},"2026-08-24",218,218.3391,217.61,218.08,0.08,275712.466548,5225,217.9888,{"date":501,"open":502,"high":503,"low":484,"close":492,"change":504,"percent_change":68,"volume":505,"transactions":506,"vwap":507},"2026-08-21",218.65,218.69,-0.1,430329.828892,6270,218.0545,{"date":509,"open":365,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",219.11,217.79,218.1,-0.82,-0.37,276603.315404,6096,218.3379,{"date":519,"open":520,"high":520,"low":503,"close":521,"change":203,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",219.4,218.92,-0.04,278295.241647,7161,218.9213,{"date":527,"open":528,"high":354,"low":529,"close":365,"change":530,"percent_change":412,"volume":531,"transactions":532,"vwap":533},"2026-08-18",218.93,218.5,-0.29,165516.224157,6316,218.9608,{"date":535,"open":536,"high":335,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",218.68,218.55,219.29,0.88,0.4,169603.804903,5913,219.1786,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":224,"percent_change":467,"volume":550,"transactions":551,"vwap":552},"2026-08-14",218.21,218.87,218.2,218.41,189138.94269,5703,218.4467,{"date":554,"open":387,"high":356,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",217.77,218.3,-0.53,-0.24,238647.748718,5526,218.4072,{"date":563,"open":564,"high":565,"low":566,"close":475,"change":567,"percent_change":68,"volume":568,"transactions":569,"vwap":570},"2026-08-12",218.32,219.45,218.24,-0.11,204289.470555,5254,218.9082,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":430,"percent_change":449,"volume":577,"transactions":578,"vwap":579},"2026-08-11",218.6,219.24,218.11,218.94,175405.745965,5120,218.7295,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",219.21,217.995,218.43,-0.78,-0.36,191914.574579,6761,218.456,{"date":591,"open":502,"high":592,"low":593,"close":582,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",219.42,218.625,0.74,0.34,166703.371115,5227,219.187,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":224,"volume":605,"transactions":606,"vwap":607},"2026-08-06",218.4,219.745,218.47,0.24,165439.935527,4883,219.0322,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",218.9,217.93,218.23,-0.16,-0.07,189402.788133,6420,218.2238,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",218.15,219.23,217.795,218.39,0.39,0.18,173662.606807,6043,218.3983,{"date":630,"open":631,"high":473,"low":632,"close":492,"change":306,"percent_change":449,"volume":633,"transactions":634,"vwap":635},"2026-08-03",217.84,217.8,182081.661242,5924,218.0635,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",217.21,218.18,216.85,217.5,0.57,0.26,280133.334957,9125,217.487,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":449,"volume":654,"transactions":655,"vwap":656},"2026-07-30",217.24,218.29,216.34,216.93,0.49,311543.335362,7328,217.1264,{"date":658,"open":641,"high":659,"low":660,"close":661,"change":662,"percent_change":514,"volume":663,"transactions":664,"vwap":665},"2026-07-29",217.81,216.25,216.44,-0.81,399632.583499,10103,217.0807,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":522,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",217,218.25,216.68,217.25,-0.02,390417.557234,7208,217.3126,{"date":677,"open":632,"high":632,"low":678,"close":679,"change":245,"percent_change":246,"volume":680,"transactions":681,"vwap":682},"2026-07-27",216.82,217.29,218392.43923,6898,217.2318,{"date":684,"open":685,"high":686,"low":687,"close":386,"change":169,"percent_change":256,"volume":688,"transactions":689,"vwap":690},"2026-07-24",217.22,217.43,216.66,219213.078389,6750,217.0245,{"date":692,"open":668,"high":693,"low":694,"close":695,"change":457,"percent_change":147,"volume":696,"transactions":697,"vwap":698},"2026-07-23",217.55,216.025,216.76,405395.939516,7978,216.9533,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":567,"volume":705,"transactions":706,"vwap":707},"2026-07-22",217.94,217.01,217.17,-0.23,365162.152849,7360,217.4046,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":213,"percent_change":214,"volume":714,"transactions":715,"vwap":716},"2026-07-21",217.89,218.095,217.235,217.4,247943.691466,5794,217.4857,{"date":718,"open":719,"high":720,"low":671,"close":721,"change":567,"percent_change":68,"volume":722,"transactions":723,"vwap":724},"2026-07-20",217.685,217.97,217.36,292350.884195,6094,217.4355,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":457,"volume":732,"transactions":9,"vwap":730},"2026-07-17",217.39999,218.27,217.3,217.47,-0.9,355800,{"date":734,"open":735,"high":736,"low":737,"close":485,"change":625,"percent_change":496,"volume":738,"transactions":9,"vwap":485},"2026-07-16",218.070007,218.67999,217.98,364100,{"date":740,"open":632,"high":741,"low":632,"close":447,"change":246,"percent_change":742,"volume":743,"transactions":9,"vwap":447},"2026-07-15",218.86,0.09,275300,{"date":745,"open":746,"high":746,"low":693,"close":492,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":492},"2026-07-14",219.47,-0.75,-0.34,241000,{"date":751,"open":752,"high":510,"low":753,"close":754,"change":169,"percent_change":467,"volume":755,"transactions":9,"vwap":754},"2026-07-13",218.66,218.10001,218.75,175100,{"date":757,"open":736,"high":758,"low":603,"close":436,"change":68,"percent_change":672,"volume":759,"transactions":9,"vwap":436},"2026-07-10",219.19,384400,{"date":761,"open":365,"high":762,"low":763,"close":736,"change":327,"percent_change":764,"volume":765,"transactions":9,"vwap":736},"2026-07-09",219.020004,218.13,0.16,205800,{"date":767,"open":768,"high":437,"low":769,"close":770,"change":771,"percent_change":604,"volume":772,"transactions":9,"vwap":770},"2026-07-08",217.53,217.31,218.32001,0.52,217400,{"date":774,"open":729,"high":775,"low":729,"close":632,"change":449,"percent_change":224,"volume":776,"transactions":9,"vwap":632},"2026-07-07",218.17999,210600,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":192,"volume":784,"transactions":9,"vwap":782},"2026-07-06",217.95,218.74001,217.13,217.57001,-0.65,405200,{"date":786,"open":548,"high":537,"low":730,"close":787,"change":613,"percent_change":614,"volume":788,"transactions":9,"vwap":787},"2026-07-02",218.22,623200,{"date":790,"open":791,"high":366,"low":727,"close":792,"change":202,"percent_change":203,"volume":793,"transactions":9,"vwap":792},"2026-07-01",218.039993,218.38,1329400,{"date":795,"open":796,"high":797,"low":671,"close":798,"change":39,"percent_change":265,"volume":799,"transactions":9,"vwap":798},"2026-06-30",219.22,219.69,218.56,436000,{"date":801,"open":802,"high":373,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-29",218.84,217.050003,219.029999,0.61,0.28,317200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":421,"volume":815,"transactions":9,"vwap":813},"2026-06-26",217.88,219.57001,216.50999,218.42,0.47,2075800,{"date":817,"open":818,"high":819,"low":820,"close":779,"change":68,"percent_change":672,"volume":821,"transactions":9,"vwap":779},"2026-06-25",218.62,218.85001,216.69,581900,{"date":823,"open":824,"high":825,"low":826,"close":492,"change":295,"percent_change":827,"volume":828,"transactions":9,"vwap":492},"2026-06-24",218.73,219.52,217.46001,-0.33,500200,{"date":830,"open":831,"high":832,"low":529,"close":833,"change":834,"percent_change":368,"volume":835,"transactions":9,"vwap":833},"2026-06-23",218.59,219.71001,218.72,-1.06,297500,{"date":837,"open":343,"high":343,"low":366,"close":838,"change":440,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-22",219.78,0.01,374200,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":771,"volume":848,"transactions":9,"vwap":846},"2026-06-18",219.83,220.25,218.50999,219.75,1.14,735000,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":457,"volume":855,"transactions":9,"vwap":853},"2026-06-17",219.72,218.31,218.61,-0.89,1003900,{"date":857,"open":343,"high":858,"low":802,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-16",220.35001,219.5,-0.84,-0.38,238500,{"date":864,"open":846,"high":865,"low":475,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",220.89999,220.34,0.83,0.38,351100,{"date":871,"open":463,"high":872,"low":791,"close":873,"change":805,"percent_change":806,"volume":874,"transactions":9,"vwap":873},"2026-06-12",219.67,219.50999,210700,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":814,"volume":882,"transactions":9,"vwap":880},"2026-06-11",218.080002,219.38,217.21001,218.89999,1.02,337100,{"date":884,"open":885,"high":886,"low":887,"close":810,"change":888,"percent_change":159,"volume":889,"transactions":9,"vwap":810},"2026-06-10",217.96001,218.36,217.10001,-0.92,431600,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-09",219.089996,219.53,217.029999,218.8,0.6,0.27,949000,{"date":900,"open":466,"high":901,"low":632,"close":548,"change":742,"percent_change":213,"volume":902,"transactions":9,"vwap":548},"2026-06-08",219.13,280000,{"date":904,"open":905,"high":356,"low":906,"close":575,"change":854,"percent_change":457,"volume":907,"transactions":9,"vwap":575},"2026-06-05",218.89,217.67999,530300,{"date":909,"open":576,"high":910,"low":911,"close":365,"change":412,"percent_change":275,"volume":912,"transactions":9,"vwap":365},"2026-06-04",219.67999,218.64,263300,{"date":914,"open":819,"high":915,"low":798,"close":901,"change":868,"percent_change":316,"volume":916,"transactions":9,"vwap":901},"2026-06-03",219.46001,359600,{"date":918,"open":720,"high":365,"low":710,"close":754,"change":919,"percent_change":540,"volume":920,"transactions":9,"vwap":754},"2026-06-02",0.87,257100,{"date":922,"open":923,"high":741,"low":879,"close":810,"change":806,"percent_change":285,"volume":924,"transactions":9,"vwap":810},"2026-06-01",217.42,262700,{"date":926,"open":549,"high":549,"low":927,"close":928,"change":662,"percent_change":514,"volume":929,"transactions":9,"vwap":928},"2026-05-29",216.77,217.60001,657400,{"date":931,"open":932,"high":603,"low":737,"close":549,"change":933,"percent_change":764,"volume":934,"transactions":9,"vwap":549},"2026-05-28",218.12,0.35,218900,{"date":936,"open":937,"high":356,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-27",219.050003,217.92999,218.059998,-0.99,-0.45,376400,{"date":944,"open":768,"high":945,"low":768,"close":937,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":937},"2026-05-26",219.17,1.55,0.71,528900,{"date":950,"open":727,"high":951,"low":952,"close":641,"change":246,"percent_change":742,"volume":953,"transactions":9,"vwap":641},"2026-05-22",218.089996,217.28999,500100,{"date":955,"open":956,"high":957,"low":958,"close":769,"change":235,"percent_change":246,"volume":959,"transactions":9,"vwap":769},"2026-05-21",216.89,217.59,216.73,271200,{"date":961,"open":668,"high":671,"low":962,"close":956,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":956},"2026-05-20",216.36,0.43,0.2,245400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":274,"percent_change":275,"volume":972,"transactions":9,"vwap":971},"2026-05-19",215.33,216.89999,215.020004,216.46001,353700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":839,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-18",216.83,217.24001,216.48,216.60001,0,340700,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":295,"percent_change":827,"volume":986,"transactions":9,"vwap":985},"2026-05-15",215.85001,217.2,216.59,573600,{"date":988,"open":668,"high":494,"low":985,"close":769,"change":327,"percent_change":316,"volume":989,"transactions":9,"vwap":769},"2026-05-14",350100,{"date":991,"open":632,"high":632,"low":992,"close":993,"change":315,"percent_change":316,"volume":994,"transactions":9,"vwap":993},"2026-05-13",216.58,216.95,488900,{"date":996,"open":703,"high":997,"low":998,"close":992,"change":999,"percent_change":530,"volume":1000,"transactions":9,"vwap":992},"2026-05-12",217.34,215.98,-0.63,359700,{"date":1002,"open":1003,"high":720,"low":971,"close":879,"change":558,"percent_change":567,"volume":1004,"transactions":9,"vwap":879},"2026-05-11",217.35001,438400,{"date":1006,"open":492,"high":669,"low":781,"close":1007,"change":147,"percent_change":22,"volume":1008,"transactions":9,"vwap":1007},"2026-05-08",217.45,231900,{"date":1010,"open":1011,"high":763,"low":1012,"close":1013,"change":305,"percent_change":430,"volume":1014,"transactions":9,"vwap":1013},"2026-05-07",216.53999,216.5,217.64,446200,{"date":1016,"open":668,"high":494,"low":1017,"close":1011,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1011},"2026-05-06",215.63,-1.73,-0.79,653200,{"date":1022,"open":727,"high":736,"low":1023,"close":728,"change":1024,"percent_change":137,"volume":1025,"transactions":9,"vwap":728},"2026-05-05",216.84,1.27,482400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":668,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":668},"2026-05-04",217.92,217.99001,216.28999,-1.24,-0.57,306500,{"date":1035,"open":668,"high":1036,"low":1037,"close":1038,"change":378,"percent_change":223,"volume":1039,"transactions":9,"vwap":1038},"2026-05-01",218.46001,216.85001,218.24001,434000,{"date":1041,"open":1042,"high":701,"low":1043,"close":1044,"change":430,"percent_change":449,"volume":1045,"transactions":9,"vwap":1044},"2026-04-30",217.28,216.53,217.7,559400,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":142,"volume":1052,"transactions":9,"vwap":1050},"2026-04-29",215.5,217.33,217.19,1.48,408800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":947,"percent_change":74,"volume":1059,"transactions":9,"vwap":1058},"2026-04-28",215,215.88,214.25,215.71001,686100,{"date":1061,"open":1048,"high":1062,"low":1063,"close":1055,"change":1064,"percent_change":704,"volume":1065,"transactions":9,"vwap":1055},"2026-04-27",215.96001,214.2,-0.5,549800,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1048,"change":1070,"percent_change":476,"volume":1071,"transactions":9,"vwap":1048},"2026-04-24",213.3,215.74001,0.98,611400,{"date":1073,"open":1055,"high":1055,"low":1074,"close":1075,"change":486,"percent_change":255,"volume":1076,"transactions":9,"vwap":1075},"2026-04-23",213.089996,214.52,456000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":192,"percent_change":274,"volume":1083,"transactions":9,"vwap":1082},"2026-04-22",215.66,216.55,214,214.23,413100,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":137,"percent_change":806,"volume":1089,"transactions":9,"vwap":1088},"2026-04-21",213.94,214.92999,214.53,415100,{"date":1091,"open":1092,"high":1081,"low":1093,"close":1086,"change":1094,"percent_change":653,"volume":1095,"transactions":9,"vwap":1086},"2026-04-20",213.45,212.62,1.05,321700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":805,"percent_change":486,"volume":1102,"transactions":9,"vwap":1101},"2026-04-17",212.28,213.74001,212.10001,212.89,275700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1098,"change":540,"percent_change":246,"volume":1108,"transactions":9,"vwap":1098},"2026-04-16",211.69,212.42999,211.11,295600,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":624,"volume":1115,"transactions":9,"vwap":1113},"2026-04-15",210.81,211.94,211.88,0.82,347000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":347,"percent_change":348,"volume":1122,"transactions":9,"vwap":1121},"2026-04-14",211.5,212,210.95,211.059998,313800,{"date":1124,"open":1111,"high":1125,"low":1111,"close":1126,"change":53,"percent_change":467,"volume":1127,"transactions":9,"vwap":1126},"2026-04-13",212.19,211.32001,239500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":540,"volume":1135,"transactions":9,"vwap":1133},"2026-04-10",210.5,211.67999,210.25999,211.22,0.84,272900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":214,"percent_change":839,"volume":1142,"transactions":9,"vwap":1141},"2026-04-09",210.67999,210.92,209.97,210.38,313500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":327,"percent_change":316,"volume":1149,"transactions":9,"vwap":1148},"2026-04-08",211.62,211.67,209.19,210.36,578800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":430,"percent_change":604,"volume":1156,"transactions":9,"vwap":1155},"2026-04-07",209.17,210.11,208.12,210,468400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":327,"percent_change":316,"volume":1163,"transactions":9,"vwap":1162},"2026-04-06",208.63,209.5,208.25,209.49001,166000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-02",206.7,209.31,206.64,209.13,1.42,0.68,361500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":265,"volume":1180,"transactions":9,"vwap":1178},"2026-04-01",208.44,209.57001,207.33,207.71001,-0.44,451200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":90,"volume":1188,"transactions":9,"vwap":1186},"2026-03-31",207.050003,208.23,206.57001,208.14999,2.3,291600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":203,"percent_change":522,"volume":1195,"transactions":9,"vwap":1194},"2026-03-30",206.050003,206.72,205.25,205.85001,313400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":159,"volume":1203,"transactions":9,"vwap":1201},"2026-03-27",206.71001,206.75,205.52,205.92999,-0.86,275900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":274,"volume":1211,"transactions":9,"vwap":1209},"2026-03-26",206.53999,207.5,206.32001,206.78999,-0.28,175400,{"date":1213,"open":1214,"high":1215,"low":1199,"close":1216,"change":348,"percent_change":275,"volume":1217,"transactions":9,"vwap":1216},"2026-03-25",207.41,208,207.070007,226200,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":449,"percent_change":224,"volume":1223,"transactions":9,"vwap":1222},"2026-03-24",206.36,208.11,207.19,338300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":947,"percent_change":595,"volume":1230,"transactions":9,"vwap":1229},"2026-03-23",207.78999,208.17999,206,206.96001,327000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":814,"percent_change":449,"volume":1237,"transactions":9,"vwap":1236},"2026-03-20",205.91,207.37,205.2,206.25,713800,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":467,"percent_change":214,"volume":1243,"transactions":9,"vwap":1242},"2026-03-19",204.3,206.99001,205.78,409200,{"date":1245,"open":1246,"high":1209,"low":1247,"close":1248,"change":999,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-18",206.029999,205.10001,205.73,-0.31,425500,{"date":1252,"open":1253,"high":1229,"low":1254,"close":1220,"change":1255,"percent_change":1114,"volume":1256,"transactions":9,"vwap":1220},"2026-03-17",204.67999,204.10001,1.68,420400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1253,"change":1255,"percent_change":867,"volume":1262,"transactions":9,"vwap":1253},"2026-03-16",203.87,204.92,203.59,640900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":234,"percent_change":476,"volume":1269,"transactions":9,"vwap":1268},"2026-03-13",202.63,203.080002,202.029999,203,391900,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":315,"percent_change":625,"volume":1276,"transactions":9,"vwap":1275},"2026-03-12",201.24001,202.66,201.020004,202.070007,383800,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-11",203.059998,201.38,201.7,-0.94,-0.46,550200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":585,"percent_change":861,"volume":1291,"transactions":9,"vwap":1290},"2026-03-10",202.91,204.64999,202.5,202.64,469300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":327,"volume":1262,"transactions":9,"vwap":1297},"2026-03-09",202.95,204.059998,201.95,203.42,0.72,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-06",203.020004,203.67999,202.3,202.7,-0.55,-0.27,700900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":827,"percent_change":613,"volume":1314,"transactions":9,"vwap":1313},"2026-03-05",203.21001,203.8,202.89,203.25,1384100,{"date":1316,"open":1295,"high":1317,"low":1318,"close":1319,"change":275,"percent_change":174,"volume":1320,"transactions":9,"vwap":1319},"2026-03-04",204.59,202.61,203.58,856900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-03",204.27,205.39,202.71001,203.64,-1.27,-0.62,1198900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":868,"percent_change":246,"volume":1336,"transactions":9,"vwap":1335},"2026-03-02",204.31,205,204.020004,204.91,1171600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":147,"percent_change":22,"volume":1343,"transactions":9,"vwap":1342},"2026-02-27",204.7,205.41,204.0099945,204.53,839900,{"date":1345,"open":1332,"high":1346,"low":1332,"close":1347,"change":1348,"percent_change":897,"volume":1349,"transactions":9,"vwap":1347},"2026-02-26",205.50999,204.72,0.56,644500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":147,"percent_change":22,"volume":1356,"transactions":9,"vwap":1355},"2026-02-25",204.75,204.89999,204.070007,204.16,575000,{"date":1358,"open":1359,"high":1360,"low":1254,"close":1361,"change":1362,"percent_change":439,"volume":1363,"transactions":9,"vwap":1361},"2026-02-24",204.44,204.96001,204.35001,0.15,634300,{"date":1365,"open":1335,"high":1366,"low":1367,"close":1368,"change":1179,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-23",204.99001,204,204.2,-0.22,673800,{"date":1372,"open":1352,"high":1346,"low":1373,"close":1374,"change":1375,"percent_change":614,"volume":1376,"transactions":9,"vwap":1374},"2026-02-20",204.17999,204.64,-0.15,738600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":296,"volume":1384,"transactions":9,"vwap":1382},"2026-02-19",205.71001,205.86,204.53999,204.78999,-0.66,759200,{"date":1386,"open":1387,"high":1388,"low":1324,"close":1389,"change":558,"percent_change":348,"volume":1390,"transactions":9,"vwap":1389},"2026-02-18",206.41,206.82001,205.45,674900,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-17",206.95,207.27,205.57001,205.69,-1.58,-0.76,1077400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1394,"change":897,"percent_change":285,"volume":1405,"transactions":9,"vwap":1394},"2026-02-13",207,207.53999,206.27,919900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1402,"change":504,"percent_change":68,"volume":1411,"transactions":9,"vwap":1402},"2026-02-12",207.95,207.96001,205.64999,1594300,{"date":1413,"open":1215,"high":1215,"low":1414,"close":1415,"change":1171,"percent_change":74,"volume":1416,"transactions":9,"vwap":1415},"2026-02-11",206.3,207.10001,1711700,{"date":1418,"open":1228,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":653,"volume":1423,"transactions":9,"vwap":1421},"2026-02-10",207.28999,205.87,206.42,1.01,1252700,{"date":1425,"open":1215,"high":1215,"low":1426,"close":1340,"change":1427,"percent_change":557,"volume":1428,"transactions":9,"vwap":1340},"2026-02-09",204.84,-1.09,1526200,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-06",205.81,208.84,205.53,206.5,1.28,0.62,1745400,{"date":1439,"open":1367,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":108,"volume":1444,"transactions":9,"vwap":1442},"2026-02-05",206.61,202.81,205.22,1.81,2772500,{"date":1446,"open":1447,"high":1207,"low":1281,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-04",205.24001,203.41,66.79,48.89,8442700,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-03",143.029999,144,134.72,136.62,-6.8,-4.74,554100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1171,"volume":1468,"transactions":9,"vwap":1466},"2026-02-02",140.49001,146.8,139.57001,143.42,0.97,275000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-30",143.21001,145.23,140.50999,142.45,-4.09,-2.79,320300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1187,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-29",144.63,147.0099945,141.5,146.53999,1.59,373000,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-28",142.50999,146.16,141.24001,144.24001,3.73,2.65,274400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1473,"change":504,"percent_change":614,"volume":1500,"transactions":9,"vwap":1473},"2026-01-27",141.46001,142.62,140,165500,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1459,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-26",144.3,145.11,138.039993,140.61,-3.26,394700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-23",150.39999,151.28,144.020004,145.35001,-6.11,-4.03,301000,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":368,"percent_change":296,"volume":1524,"transactions":9,"vwap":1523},"2026-01-22",154,157.28999,150.74001,151.46001,311100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-21",148.47,153.78999,147.32001,151.94,6.53,4.49,292700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-20",145.59,148.5,143.92999,145.41,-3.33,-2.24,419400,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-16",153.27,154.89999,147.58,148.74001,-4.08,-2.67,406900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-15",150.23,153.91,147.86,152.82001,3.77,2.53,526900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-14",145.089996,149.17999,144.46001,149.050003,2.6,1.78,359500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-13",145.32001,149.8,145,146.45,1.33,0.92,300600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1383,"volume":1586,"transactions":9,"vwap":1584},"2026-01-12",144.59,146.55,142.13,145.12,-0.97,361100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":662,"percent_change":1305,"volume":1593,"transactions":9,"vwap":1592},"2026-01-09",147,147.28999,143.59,146.089996,372100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-08",142.7,147.87,142,146.89999,2.15,1.49,212000,{"date":1604,"open":1605,"high":1589,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-07",146.39,142.55,144.75,-3.75,-2.53,321400,{"date":1612,"open":1613,"high":1537,"low":1614,"close":1537,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1537},"2026-01-06",138.12,135.25,10.57,7.66,421100,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-05",132.81,139.92999,132.32001,137.92999,6,4.55,208700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-02",132.82001,135.8,131.69,131.92999,1.23,0.94,186800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-12-31",132.89,133.32001,129.98,130.7,-2.19,-1.65,153400,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1638,"change":246,"percent_change":255,"volume":1650,"transactions":9,"vwap":1638},"2025-12-30",132.78999,135.020004,131.61,178600,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":61,"volume":1658,"transactions":9,"vwap":1656},"2025-12-29",134.24001,135.60001,131.67999,132.7,-1.68,123500,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":530,"percent_change":1369,"volume":1665,"transactions":9,"vwap":1664},"2025-12-26",135.14999,135.16,133.50999,134.38,86300,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":388,"percent_change":1064,"volume":1671,"transactions":9,"vwap":1670},"2025-12-24",136.020004,133.55,134.67,82700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1064,"percent_change":514,"volume":1678,"transactions":9,"vwap":1677},"2025-12-23",134.99001,136.73,133.99001,135.34,175800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":896,"volume":1686,"transactions":9,"vwap":1684},"2025-12-22",137.35001,139.23,135.28999,135.84,0.81,190400,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":378,"percent_change":540,"volume":1693,"transactions":9,"vwap":1692},"2025-12-19",135.39,137.10001,134.3,135.029999,401700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2025-12-18",134.0099945,137.059998,133.69,134.49001,2.03,1.53,318500,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-17",134.37,140.0099945,131.46001,132.46001,-1.88,-1.4,510100,{"date":1713,"open":1705,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1375,"volume":1718,"transactions":9,"vwap":1716},"2025-12-16",136.8,133.33,134.34,-0.2,279800,{"date":1720,"open":1714,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-15",138.059998,132.42,134.53999,-1.85,-1.36,391400,{"date":1728,"open":1598,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-12",142.36,135.41,136.39,-6.58,-4.6,343400,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-11",146.52,141.99001,142.97,-2.88,-1.97,272400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-10",141.080002,146.62,139.88,145.85001,4.46,3.15,290300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-09",139.36,142.78,138.050003,141.39,2.12,1.52,285300,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-08",142.47,143.28999,138,139.27,-2.25,-1.59,269100,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-05",139.8,142.94,138.91,141.52,2.78,2,324000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-04",137.46001,140.89,136.98,138.74001,1.06,0.77,364000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-03",130.59,137.92,129.45,137.67999,8.29,6.41,253900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-02",127.71,130.78999,127,129.39,2.75,2.17,244200,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1282,"percent_change":97,"volume":1812,"transactions":9,"vwap":1811},"2025-12-01",125.64,127.39,125.059998,126.64,220900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-28",126.23,128.070007,125.83,127.58,1.46,1.16,136300,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1758,"volume":1829,"transactions":9,"vwap":1827},"2025-11-26",123.41,126.68,123.21,126.12,2.62,243400,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-25",121.36,123.62,120.36,123.5,2.38,1.96,212300,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":964,"percent_change":316,"volume":1845,"transactions":9,"vwap":1844},"2025-11-24",120.13,123.83,119.81,121.12,291900,{"date":1847,"open":1848,"high":1849,"low":27,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-21",116.45,121.52,120.92,4.84,4.17,359900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-20",120.53,121.58,115.81,116.080002,-1.91,-1.62,265800,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":429,"volume":1869,"transactions":9,"vwap":1867},"2025-11-19",116.64,119.31,117.99,1.3,315200,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1328,"volume":1877,"transactions":9,"vwap":1875},"2025-11-18",117.46,118.98,115.73,116.69,-0.73,269300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-17",120.61,121.89,116.22,117.42,-4.47,-3.67,196600,{"date":1888,"open":1889,"high":1890,"low":1843,"close":1881,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1881},"2025-11-14",120.71,123.38,-1.81,-1.46,212200,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-13",126.83,127.93,122.74,123.7,-3.25,-2.56,273800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1383,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-12",128.50999,130.25,126.28,126.95,-0.52,184900,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-11",130.53999,130.89999,125.59,127.61,-3.02,-2.31,335400,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-10",128.95,131.5,127.69,130.63,4.21,3.33,304800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":83,"volume":1936,"transactions":9,"vwap":1934},"2025-11-07",128.089996,129.089996,124.42,126.42,-3.83,304500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1906,"change":594,"percent_change":642,"volume":1942,"transactions":9,"vwap":1906},"2025-11-06",128.82001,133,126.76,423900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-05",127.22,131.42,124,129.50999,2.74,2.16,393000,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-04",126.8,127.95,120.029999,126.77,-1.19,-0.93,438300,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-03",130.55,131.96001,126.38,127.96,-3.12,-2.38,493300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1383,"percent_change":1064,"volume":1976,"transactions":9,"vwap":1975},"2025-10-31",131.14,132.64999,130.34,131.080002,266600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":941,"volume":1984,"transactions":9,"vwap":1982},"2025-10-30",131.94,134.48,130.82001,131.74001,-0.59,214100,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1507,"volume":1992,"transactions":9,"vwap":1990},"2025-10-29",136.89,137.14,131.13,132.33,-4.46,242200,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-28",134.94,140.37,132.87,136.78999,1.64,1.21,290800,{"date":2003,"open":1668,"high":2004,"low":2005,"close":1661,"change":440,"percent_change":214,"volume":2006,"transactions":9,"vwap":1661},"2025-10-27",136.89999,133.66,269500,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":420,"volume":2013,"transactions":9,"vwap":2011},"2025-10-24",137.14999,134.25999,135.12,0.64,168000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1980,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1980},"2025-10-23",130.81,135,130.24001,2.61,1.98,155500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":1861,"volume":2029,"transactions":9,"vwap":2027},"2025-10-22",131.17999,133.039993,129.5,131.87,-2.17,325700,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-21",136.35001,136.56,132.75,134.039993,-3.44,-2.5,236600,{"date":2040,"open":2041,"high":1747,"low":2042,"close":2043,"change":2044,"percent_change":1422,"volume":2045,"transactions":9,"vwap":2043},"2025-10-20",137.73,133.57001,137.48,1.37,224300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-17",136.5,137.87,135.0099945,136.11,-1.67,-1.21,173000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":653,"percent_change":327,"volume":2061,"transactions":9,"vwap":2060},"2025-10-16",138.32001,138.94,134.92,137.78,214800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-15",133.31,137.39,131.81,137.28999,6.5,4.97,215400,{"date":2072,"open":2073,"high":2074,"low":2073,"close":1800,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1800},"2025-10-14",125.14,132,1.74,1.35,224900,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-13",126.33,130,125.45,129.050003,6.87,5.62,218700,{"date":2088,"open":2089,"high":2035,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-10",133.78,121.75,122.18,-11.88,-8.86,417400,{"date":2096,"open":1674,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":999,"volume":2101,"transactions":9,"vwap":2099},"2025-10-09",135.59,131.84,134.059998,-0.85,150000,{"date":2103,"open":2074,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-08",135.85001,131.089996,134.91,3.22,2.45,193300,{"date":2111,"open":2112,"high":2004,"low":2113,"close":1631,"change":2036,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1631},"2025-10-07",135.89999,131.10001,-2.55,189000,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-06",137.44,133.64,135.13,0.85,0.63,283800,{"date":2125,"open":1980,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1348,"volume":2130,"transactions":9,"vwap":2128},"2025-10-03",137.25,133.56,134.28,0.75,205200,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1949,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-02",132.50999,134.14,131.25999,133.53,2.09,175900,{"date":2140,"open":2141,"high":2142,"low":2143,"close":1800,"change":748,"percent_change":347,"volume":2144,"transactions":9,"vwap":1800},"2025-10-01",129.53,131.58,129,209700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":1989,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1989},"2025-09-30",129.69,131.48,128.78999,2.25,1.75,239100,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-09-29",131.7,131.88,128.59,128.88,-1.76,-1.35,251700,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-26",130.14,134.39999,128.7,130.64,0.58,0.45,310800,{"date":2172,"open":2173,"high":2113,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-09-25",130.089996,128.14999,130.059998,-1.94,-1.47,168800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2074,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2074},"2025-09-24",133.27,133.92,131.2,-1.51,-1.13,197900,{"date":2188,"open":1988,"high":2189,"low":2190,"close":1663,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1663},"2025-09-23",138.0099945,133.37,-3.48,-2.54,264500,{"date":2195,"open":2118,"high":2196,"low":2197,"close":2198,"change":147,"percent_change":274,"volume":2199,"transactions":9,"vwap":2198},"2025-09-22",139.029999,136.49001,136.99001,174500,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-09-19",141.10001,141.32001,136.85001,137.17999,-4.11,-2.91,507200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":89,"volume":2216,"transactions":9,"vwap":2214},"2025-09-18",139.99001,143.46001,139.95,141.28999,5.12,320500,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1633,"volume":965,"transactions":9,"vwap":2222},"2025-09-17",134.5,141.0099945,133.070007,136.17,1.66,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":672,"percent_change":337,"volume":2230,"transactions":9,"vwap":2229},"2025-09-16",135.27,135.87,132.5,134.50999,183800,{"date":2232,"open":2017,"high":2233,"low":2234,"close":2235,"change":2129,"percent_change":1348,"volume":2236,"transactions":9,"vwap":2235},"2025-09-15",136.16,134.2,134.53,138600,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2089,"change":2241,"percent_change":2242,"volume":2101,"transactions":9,"vwap":2089},"2025-09-12",135.86,132.94,-1.74,-1.28,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-11",133.49001,135.66,133.089996,135.52,3.3,2.5,197500,{"date":2253,"open":2254,"high":2255,"low":2066,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-09-10",136,136.57001,132.22,-3.34,-2.46,200200,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":326,"percent_change":137,"volume":2266,"transactions":9,"vwap":2265},"2025-09-09",134.75999,136.3,133.71001,135.56,198600,{"date":2268,"open":2255,"high":2255,"low":2269,"close":2262,"change":295,"percent_change":557,"volume":2270,"transactions":9,"vwap":2262},"2025-09-08",134.029999,148600,{"date":2272,"open":2004,"high":2273,"low":2274,"close":2275,"change":1348,"percent_change":235,"volume":2276,"transactions":9,"vwap":2275},"2025-09-05",138.55,134.62,135.48,177000,{"date":2278,"open":2279,"high":2017,"low":2280,"close":2059,"change":2281,"percent_change":128,"volume":2282,"transactions":9,"vwap":2059},"2025-09-04",130.39999,129.46001,3.89,173600,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":594,"percent_change":642,"volume":2289,"transactions":9,"vwap":2288},"2025-09-03",130.21001,131.35001,129.24001,131.029999,307200,{"date":2291,"open":2081,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":1917,"volume":2296,"transactions":9,"vwap":2294},"2025-09-02",131.50999,127.41,130.28999,-4.06,369800,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-08-29",137.17,133.42,134.35001,-3.1,-2.26,250200,{"date":2306,"open":1506,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1397,"volume":2311,"transactions":9,"vwap":2309},"2025-08-28",141.75999,137.38,137.45,-2.21,243200,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-08-27",140.89999,141.60001,139.17,139.66,-2.15,-1.52,259700,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":457,"percent_change":530,"volume":2327,"transactions":9,"vwap":2326},"2025-08-26",143.17999,144.44,141.7,141.81,425000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-08-25",144.50999,145.13,142.11,142.22,-2.9,-2,244500,{"date":2338,"open":2254,"high":2339,"low":2340,"close":1584,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1584},"2025-08-22",145.78,135.82001,10.1,7.48,548200,{"date":2345,"open":2346,"high":2347,"low":2348,"close":1648,"change":2349,"percent_change":1634,"volume":2350,"transactions":9,"vwap":1648},"2025-08-21",133.10001,135.50999,132.25999,1.26,209000,{"date":2352,"open":1982,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":1634,"volume":2357,"transactions":9,"vwap":2355},"2025-08-20",134.23,128.96001,133.75999,1.25,218200,{"date":2359,"open":2360,"high":2119,"low":2066,"close":2133,"change":421,"percent_change":316,"volume":1203,"transactions":9,"vwap":2133},"2025-08-19",132.17999,{"date":2362,"open":2363,"high":2240,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-08-18",130.98,130.42999,132.28999,1.62,1.24,173800,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-08-15",133.059998,133.22,129.36,130.67,-2.47,-1.86,290000,{"date":2379,"open":2155,"high":2380,"low":2381,"close":2382,"change":2184,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-08-14",133.45,129.89999,133.14,-1.12,375500,{"date":2386,"open":2155,"high":2387,"low":2354,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-08-13",134.92999,134.64999,3.78,2.89,430800,{"date":2393,"open":2394,"high":2135,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-08-12",126,124.81,130.87,6.05,4.85,433000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":368,"volume":2407,"transactions":9,"vwap":2405},"2025-08-11",125.68,127.48,124.39,124.82,-0.6,360000,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":539,"volume":2415,"transactions":9,"vwap":2413},"2025-08-08",124.56,127.089996,122.35,125.42,1.09,306600,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":642,"percent_change":476,"volume":2422,"transactions":9,"vwap":2421},"2025-08-07",126.089996,126.26,121.33,124.33,386400,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-08-06",124.57,120.46,123.76,-3,-2.37,499700,{"date":2432,"open":1705,"high":1705,"low":2433,"close":1941,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1941},"2025-08-05",119.59,-6.79,-5.08,1071100,{"date":2438,"open":2374,"high":2439,"low":2440,"close":1669,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1669},"2025-08-04",133.81,128.19,4.78,3.71,459100,{"date":2445,"open":2446,"high":1974,"low":1815,"close":2447,"change":2428,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-08-01",128.24001,128.77,-2.28,477600,{"date":2451,"open":1715,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-07-31",134.60001,129.53999,131.77,-3.68,-2.72,342400,{"date":2459,"open":2460,"high":2461,"low":2439,"close":2462,"change":2052,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-07-30",138.50999,138.78,135.45,-1.22,271700,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-07-29",137.94,139.3,136.64999,137.12,0.91,0.67,284600,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":1024,"volume":2481,"transactions":9,"vwap":2479},"2025-07-28",136.12,137.33,134.41,136.21001,1.71,422100,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2219,"change":2160,"percent_change":940,"volume":2486,"transactions":9,"vwap":2219},"2025-07-25",135.67999,132.62,383300,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2104,"change":2491,"percent_change":1476,"volume":2492,"transactions":9,"vwap":2104},"2025-07-24",138.19,135.24001,-3.9,454000,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":1550,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-07-23",141.92999,138.38,139.75,-1.87,335700,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2456,"volume":2507,"transactions":9,"vwap":2505},"2025-07-22",145.070007,146.88,141.039993,142.42,-3.98,462500,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-07-21",151.2,152.67,146.36,146.39999,-3.23,-2.16,361200,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-07-18",147.27,149.95,144.41,149.63,4.24,2.92,559600,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-07-17",140.44,146.50999,138.35001,145.39,4.82,3.43,505000,{"date":2536,"open":2537,"high":1506,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-07-16",137.36,135.91,140.57001,2.72,1.97,405400,{"date":2544,"open":2315,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-07-15",142.14999,137.58,137.85001,-2.1,-1.5,382900,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2213,"change":1901,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2213},"2025-07-14",140.81,140.97,137.22,-1.8,360900,{"date":2559,"open":2504,"high":1607,"low":2314,"close":1488,"change":1210,"percent_change":1717,"volume":1951,"transactions":9,"vwap":1488},"2025-07-11",{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-07-10",142.12,145.74001,141.28,142.78999,1.47,1.04,342500,{"date":2570,"open":2571,"high":2326,"low":2572,"close":2203,"change":1820,"percent_change":867,"volume":2573,"transactions":9,"vwap":2203},"2025-07-09",140.25,139.11,488700,{"date":2575,"open":2505,"high":2576,"low":2577,"close":2578,"change":245,"percent_change":486,"volume":2579,"transactions":9,"vwap":2578},"2025-07-08",145.7,139.41,140.16,1050300,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2497,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2497},"2025-07-07",151.95,139.53,-13.73,-8.95,826200,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":430,"volume":2594,"transactions":9,"vwap":2592},"2025-07-03",153.34,153.71001,152.34,153.48,0.78,261800,{"date":2596,"open":2597,"high":2598,"low":2597,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-07-02",148.64,152.71001,152.7,3.84,2.58,397700,{"date":2604,"open":2605,"high":1530,"low":2606,"close":2607,"change":2608,"percent_change":881,"volume":2609,"transactions":9,"vwap":2607},"2025-07-01",145.75999,144.33,148.86,1.5,436800,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":827,"volume":2616,"transactions":9,"vwap":2614},"2025-06-30",148.25999,146.14,147.36,-0.49,352300,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":585,"percent_change":1909,"volume":2623,"transactions":9,"vwap":2622},"2025-06-27",148.53,148.95,146.0099945,147.85001,400100,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":214,"percent_change":839,"volume":2630,"transactions":9,"vwap":2629},"2025-06-26",149.7,150.25,147.89,148.63,368700,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2633,"change":2636,"percent_change":327,"volume":2637,"transactions":9,"vwap":2633},"2025-06-25",148.61,148.64999,146.029999,0.53,308600,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-06-24",144.039993,148.71001,143.34,148.080002,5.68,3.99,403400,{"date":2648,"open":2649,"high":2650,"low":2196,"close":2651,"change":305,"percent_change":2593,"volume":2652,"transactions":9,"vwap":2651},"2025-06-23",140.63,143.2,142.39999,353900,{"date":2654,"open":1474,"high":1474,"low":2655,"close":2656,"change":806,"percent_change":964,"volume":2657,"transactions":9,"vwap":2656},"2025-06-20",138.83,141.3,538500,{"date":2659,"open":1482,"high":2660,"low":1772,"close":2661,"change":1019,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-06-18",143.82001,141.020004,-0.56,496100,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2326,"change":2669,"percent_change":940,"volume":2670,"transactions":9,"vwap":2326},"2025-06-17",142.71001,144.53,141.61,-1.42,240300,{"date":2672,"open":2673,"high":2674,"low":2211,"close":2675,"change":2676,"percent_change":2281,"volume":2677,"transactions":9,"vwap":2675},"2025-06-16",140.35001,145.28,143.23,5.36,435200,{"date":2679,"open":2680,"high":2681,"low":1697,"close":2049,"change":1507,"percent_change":1918,"volume":2682,"transactions":9,"vwap":2049},"2025-06-13",139.34,141.72,542900,{"date":2684,"open":2685,"high":2686,"low":2685,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-06-12",134.7,141.58,141.13,4.71,3.45,710500,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2192,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-06-11",140.46001,141.96001,135.71001,136.42,-1.83,361400,{"date":2700,"open":2246,"high":2701,"low":2246,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-06-10",140.029999,138.96001,3.98,2.95,525500,{"date":2707,"open":2708,"high":1684,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-06-09",127.19,126.98,134.98,8.38,6.62,510400,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1493,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-06-06",126.32,127.46,125.46,126.6,2.14,308300,{"date":2723,"open":2394,"high":1825,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-06-05",123.55,123.95,-1.38,-1.1,229500,{"date":2730,"open":2394,"high":2731,"low":2732,"close":2733,"change":477,"percent_change":316,"volume":2734,"transactions":9,"vwap":2733},"2025-06-04",127.029999,123.8,125.33,333200,{"date":2736,"open":2737,"high":2394,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-06-03",122.41,121.56,125.12,3,2.46,255700,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1484,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-06-02",120.45,122.26,119.66,122.12,1.32,247300,{"date":2752,"open":2753,"high":2754,"low":2755,"close":1856,"change":1900,"percent_change":2756,"volume":2757,"transactions":9,"vwap":1856},"2025-05-30",122.32,122.92,118.18,-2.63,298100,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":315,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-05-29",125.089996,125.5,122.37,123.78,0.3,253800,{"date":2767,"open":2768,"high":2768,"low":2769,"close":1824,"change":1741,"percent_change":2770,"volume":2771,"transactions":9,"vwap":1824},"2025-05-28",125.92,122.94,-1.57,168600,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2777},"2025-05-27",124.67,126.25,122.46,125.38,3.95,3.25,319000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-05-23",119,122.050003,118.19,121.43,-1.32,-1.08,265600,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-05-22",124.96,127.040001,122.73,122.75,-2.11,-1.69,256600,{"date":2800,"open":2418,"high":2801,"low":1933,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-05-21",129.95,124.86,-3.64,-2.83,294800,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2129,"percent_change":137,"volume":2812,"transactions":9,"vwap":2811},"2025-05-20",126.49,129.080002,125.95,128.5,391800,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-05-19",128.66,129.87,125.98,127.75,-3.41,-2.6,325500,{"date":2823,"open":2183,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2184,"volume":2828,"transactions":9,"vwap":2826},"2025-05-16",132.050003,127.5,131.16,-2.01,513300,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":964,"percent_change":1362,"volume":2835,"transactions":9,"vwap":2834},"2025-05-15",131.42999,133.83,130.13,133.17,448700,{"date":2837,"open":2042,"high":2838,"low":2839,"close":2840,"change":403,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-05-14",135.19,129.75,132.97,-0.43,446900,{"date":2844,"open":2081,"high":2182,"low":2845,"close":1669,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":1669},"2025-05-13",126.5,7.24,5.73,575600,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-05-12",125,127.82,124.11,126.31,9.26,7.91,758700,{"date":2859,"open":2860,"high":2861,"low":2860,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-05-09",112.78,117.67,117.050003,5.98,5.38,306100,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-05-08",111,112.7,109.77,111.07,2.39,2.2,281300,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2541,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-05-07",107.69,108.84,106.010002,108.68,1.85,226500,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":192,"percent_change":1210,"volume":2889,"transactions":9,"vwap":2888},"2025-05-06",104.45,107.65,102.82,106.71,337000,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":704,"volume":2897,"transactions":9,"vwap":2895},"2025-05-05",105.38,108.4,102.27,107.010002,-0.25,251200,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-05-02",106.55,108.98,105.88,107.26,3.83,3.7,260500,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":1999,"volume":2914,"transactions":9,"vwap":2912},"2025-05-01",102.59,105.019997,100.87,103.43,1.67,409900,{"date":2916,"open":2917,"high":2918,"low":180,"close":2919,"change":213,"percent_change":213,"volume":2920,"transactions":9,"vwap":2919},"2025-04-30",98.99,102.18,101.76,455600,{"date":2922,"open":2923,"high":2924,"low":2923,"close":2925,"change":731,"percent_change":2926,"volume":1976,"transactions":9,"vwap":2925},"2025-04-29",99.4,103.61,101.72,-0.88,{"date":184,"open":2928,"high":2929,"low":2930,"close":2931,"change":439,"percent_change":439,"volume":2932,"transactions":9,"vwap":2931},102.55,104.62,100.97,102.62,201600]