[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VFH":3,"homepage-market-summary":29,"stock-historical-VFH":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VFH","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard Financials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3506,1.7844,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},132.12,130.21,132.37,130.88,1.24,0.95,641051.176425,143.2,116.67,636597.205199522,58.2,5708,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},113.8,592958,216429698.50508,14.28,"2025-04-28",[184,187,197,208,219,230,241,249,259,270,281,291,301,311,322,331,341,351,362,372,383,394,402,413,424,433,444,454,463,472,483,493,503,514,524,535,545,555,566,576,585,595,606,614,623,630,640,650,660,670,680,691,701,712,721,730,739,749,760,770,780,791,801,812,820,828,836,843,850,858,866,874,880,888,896,903,909,916,922,929,936,944,952,960,968,975,983,990,998,1006,1015,1023,1031,1039,1048,1055,1063,1069,1076,1083,1091,1097,1105,1111,1117,1123,1130,1137,1145,1152,1159,1165,1172,1179,1187,1193,1201,1207,1214,1222,1228,1235,1241,1247,1255,1264,1272,1280,1288,1296,1303,1310,1319,1328,1335,1342,1349,1356,1363,1370,1377,1384,1392,1400,1406,1413,1421,1428,1437,1445,1454,1462,1469,1477,1483,1491,1497,1505,1512,1520,1527,1533,1538,1544,1549,1557,1565,1572,1578,1586,1594,1603,1610,1618,1625,1632,1640,1649,1655,1662,1668,1674,1682,1687,1693,1699,1706,1713,1719,1725,1732,1740,1748,1754,1760,1766,1774,1782,1789,1795,1803,1808,1815,1822,1830,1838,1846,1853,1859,1865,1869,1877,1884,1891,1897,1903,1907,1912,1918,1921,1927,1934,1938,1944,1951,1956,1962,1967,1974,1978,1983,1988,1992,2000,2006,2009,2014,2020,2027,2031,2038,2044,2049,2054,2060,2065,2073,2079,2085,2090,2097,2103,2107,2112,2116,2120,2127,2132,2140,2146,2151,2157,2164,2170,2175,2179,2186,2192,2199,2204,2210,2216,2222,2226,2229,2238,2242,2247,2253,2258,2265,2269,2273,2276,2282,2287,2292,2297,2301,2306,2313,2319,2323,2327,2332,2337,2343,2346,2351,2357,2361,2366,2371,2376,2380,2383,2389,2393,2397,2401,2405,2411,2418,2424,2431,2437,2441,2445,2449,2454,2458,2460,2465,2469,2475,2480,2483,2490,2496,2502,2508,2515,2524,2530,2537,2543,2549,2556,2563,2568,2572,2579,2585,2592,2599,2605,2611,2618,2624,2631,2635,2641,2646,2654,2659,2666,2673,2678,2683,2690,2695,2703,2709,2715,2722],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},13772,131.6231,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",130.44,131.07,130.085,-0.77,-0.58,650559.819422,12836,130.7423,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",131.69,132.44,131.44,131.65,0.25,0.19,451539.818177,9041,131.8189,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",130.49,131.73,130.09,131.4,0.88,0.67,511937.744627,10869,131.2735,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",130.74,131.19,129.9082,130.52,0.14,0.11,544482.763537,12989,130.5252,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",129.77,130.57,128.65,130.38,0.29,0.22,1253595.415258,16594,129.8726,{"date":242,"open":243,"high":243,"low":212,"close":212,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",131.62,-1.51,-1.15,743601.837681,11682,130.7219,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":111,"volume":256,"transactions":257,"vwap":258},"2026-09-29",132.13,132.47,130.8901,131.6,-0.51,2189086.496616,10501,131.2034,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",133.19,133.35,131.97,132.11,-1.56,-1.17,1029245.448598,19826,132.4524,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",133.32,133.83,132.46,133.67,0.82,0.62,955852.27587,16581,133.37,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",133.05,133.5242,132.15,132.85,-0.02,1263353.368327,26558,132.7168,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":59,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",132.97,134.28,132.83,132.87,-0.93,993122.665644,12365,133.5045,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",137.25,133.61,134.12,-2.64,-1.93,766847.290153,12288,134.4595,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",137.18,137.525,136.45,136.76,0.44,0.32,595769.953999,7540,136.8188,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":172,"percent_change":287,"volume":328,"transactions":329,"vwap":330},"2026-09-18",135.86,136.525,135.27,136.32,737470.486184,13853,136.1919,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",137.44,135.7,136.35,-0.09,-0.07,479237.381972,8766,136.5179,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-16",138.65,135.14,136.44,-2.22,-1.6,792720.490935,14696,137.01,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",138.98,139.05,137.81,138.66,-0.63,-0.45,598978.903573,9501,138.2872,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":111,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",140.135,140.5,138.64,139.29,-0.28,624498.447629,10881,139.3669,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",140.26,140.48,139.02,139.68,0.77,0.55,292113.836314,6324,139.6414,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",139.1,139.35,138.44,138.91,-0.44,-0.32,498097.718974,8833,138.8188,{"date":395,"open":396,"high":397,"low":356,"close":386,"change":398,"percent_change":255,"volume":399,"transactions":400,"vwap":401},"2026-09-09",139.61,139.99,-0.71,432372.29613,7155,139.471,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",141.19,141.27,139.97,140.06,-1.99,-1.4,544169.027822,9984,140.6205,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",141.97,142.54,141.665,142.05,-1.04,-0.73,392717.341934,6225,142.0745,{"date":425,"open":426,"high":24,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-03",141.83,143.09,2.23,1.58,500570.908711,8312,142.8047,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",140.07,142.22,140,140.86,1.3,0.93,456356.025072,11019,141.0349,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":409,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",140.62,141.51,139.45,139.56,-0.99,447819.008126,10985,140.0889,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":419,"percent_change":420,"volume":460,"transactions":461,"vwap":462},"2026-08-31",141.4,141.8923,140.94,140.96,318266.4311,8605,141.1011,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":317,"percent_change":116,"volume":469,"transactions":470,"vwap":471},"2026-08-28",141.79,142.78,141.7,142,461819.561444,10116,142.1509,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",141.59,142.3,141.09,141.56,-0.75,-0.53,458996.81803,9421,141.6415,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":337,"volume":490,"transactions":491,"vwap":492},"2026-08-26",142.38,142.645,141.8,142.31,-0.1,305086.790519,6759,142.3441,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":225,"volume":500,"transactions":501,"vwap":502},"2026-08-25",142.24,142.5324,141.44,142.41,0.2,496477.258103,8455,142.2319,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",141.2,142.74,141.08,142.21,1.49,1.06,1171327.725822,12951,142.1059,{"date":515,"open":516,"high":476,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-21",140.2,140.15,140.72,1.42,1.02,1160694.457815,5491,140.4368,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-20",140.47,140.9,139.26,139.3,-1.35,-0.96,464727.426934,7310,139.9538,{"date":536,"open":537,"high":485,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-19",141.91,140.52,140.65,-0.91,-0.64,653977.140861,10291,141.4375,{"date":546,"open":547,"high":548,"low":549,"close":477,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",141.47,142.0422,141.07,0.4,0.28,418961.506467,7500,141.6903,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-17",142.09,142.79,141.11,141.16,-1.47,-1.03,451175.901385,7720,141.8731,{"date":567,"open":568,"high":569,"low":488,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",142.71,142.895,142.63,-0.11,-0.08,363651.647449,5231,142.6216,{"date":577,"open":578,"high":579,"low":580,"close":506,"change":510,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-13",142.43,142.82,141.4501,0.75,220422.736527,3908,142.2009,{"date":586,"open":547,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-12",141.94,141.1099,141.68,0.3,0.21,259564.015523,4338,141.6165,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-11",141.17,141.9201,141.05,141.38,0.18,0.13,294571.855332,4959,141.5246,{"date":607,"open":608,"high":609,"low":610,"close":505,"change":590,"percent_change":591,"volume":611,"transactions":612,"vwap":613},"2026-08-10",140.64,141.63,140.56,398044.530523,4161,141.0253,{"date":615,"open":507,"high":616,"low":617,"close":527,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-07",141.355,140.29,-0.49,-0.35,336286.106064,5020,140.9099,{"date":624,"open":625,"high":625,"low":458,"close":626,"change":357,"percent_change":389,"volume":627,"transactions":628,"vwap":629},"2026-08-06",142.7,141.39,406881.278363,6110,141.3629,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":601,"volume":637,"transactions":638,"vwap":639},"2026-08-05",142.48,143.01,141.6,142.02,0.26,267123.594643,4603,142.1656,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":106,"volume":647,"transactions":648,"vwap":649},"2026-08-04",140.25,142.12,140.18,141.76,1.25,335388.480391,6227,141.6813,{"date":651,"open":516,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-03",140.82,139.63,140.51,1.28,0.92,483960.760477,7051,140.264,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":145,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-31",139.09,139.64,138.59,139.23,-0.14,400603.998162,7780,139.3492,{"date":671,"open":672,"high":673,"low":314,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",139.19,139.51,139.42,0.72,0.52,251774.456438,5284,138.8645,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",140.03,140.5099,138.54,138.7,-2.23,-1.58,404900.284565,6531,139.4807,{"date":692,"open":693,"high":694,"low":386,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",139.77,140.97,140.93,1.75,1.26,388981.745363,6232,140.4528,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-27",138.78,139.87,138.545,139.18,1.37,0.99,353213.608926,6472,139.1139,{"date":713,"open":714,"high":715,"low":716,"close":355,"change":717,"percent_change":106,"volume":718,"transactions":719,"vwap":720},"2026-07-24",136.66,138,136.405,1.22,625866.742252,8124,137.5106,{"date":722,"open":723,"high":724,"low":334,"close":725,"change":726,"percent_change":157,"volume":727,"transactions":728,"vwap":729},"2026-07-23",136.24,136.635,136.59,-0.57,276263.244838,5678,136.2251,{"date":731,"open":333,"high":732,"low":733,"close":734,"change":368,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",137.84,136.895,137.16,-0.2,344151.113941,6583,137.248,{"date":740,"open":741,"high":742,"low":743,"close":333,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",137.33,137.95,136.6,0.09,0.07,342612.335173,7645,137.4428,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-20",138.12,138.26,137.06,137.35,-0.59,-0.43,475774.404812,7050,137.5367,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":59,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-17",138.41,139.5,137.63,137.94,-0.9,750320.699932,7724,138.2722,{"date":771,"open":772,"high":773,"low":774,"close":672,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-16",138.8,139.425,138.2601,0.74,0.53,585484.002291,8603,139.017,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-15",137.88,139.145,137.75,138.45,0.84,0.61,796381.333542,10887,138.3821,{"date":792,"open":327,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":799,"vwap":800},"2026-07-14",138.96,136.22,137.61,0.37,0.27,840891.786244,15437,137.8096,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":810,"vwap":811},"2026-07-13",136.99,137.53,136.2,137.24,0.79,0.58,973704.777119,13370,136.813,{"date":813,"open":814,"high":815,"low":816,"close":315,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":315},"2026-07-10",136.92,137.14999,135.64,0.46,0.34,613200,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":509,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-09",134.75,136.35001,134.60001,135.99001,1.11,511700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":307,"volume":835,"transactions":9,"vwap":833},"2026-07-08",136.48,136.71001,134.42,134.5,-2.65,448600,{"date":837,"open":742,"high":838,"low":839,"close":815,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":815},"2026-07-07",138.5,137.11,-0.33,-0.24,375100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":439,"percent_change":22,"volume":849,"transactions":9,"vwap":848},"2026-07-06",136.38,137.5,136.059998,137.48,864800,{"date":851,"open":852,"high":853,"low":854,"close":853,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":853},"2026-07-02",135.56,136.17999,134.89,1.83,1.36,596400,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-07-01",131.91,135.11,134.35001,2.75,2.09,466700,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":571,"volume":873,"transactions":9,"vwap":871},"2026-06-30",131.64999,132.089996,131.059998,131.60001,-0.15,1512600,{"date":875,"open":868,"high":876,"low":877,"close":878,"change":236,"percent_change":237,"volume":879,"transactions":9,"vwap":878},"2026-06-29",132.39,131.52,131.75,308400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":818,"volume":887,"transactions":9,"vwap":885},"2026-06-26",131.31,132.21001,130.50999,131.46001,0.45,515900,{"date":889,"open":890,"high":273,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-25",131.94,130.89999,131.0099945,-0.48,-0.37,384200,{"date":897,"open":898,"high":252,"low":899,"close":900,"change":901,"percent_change":766,"volume":902,"transactions":9,"vwap":900},"2026-06-24",131.8,131.17,131.49001,-1.19,352700,{"date":904,"open":905,"high":906,"low":898,"close":907,"change":776,"percent_change":550,"volume":908,"transactions":9,"vwap":907},"2026-06-23",131.87,132.98,132.67999,821900,{"date":910,"open":905,"high":911,"low":905,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-22",132.94,132.14999,0.71,0.54,281600,{"date":917,"open":918,"high":919,"low":920,"close":201,"change":531,"percent_change":420,"volume":921,"transactions":9,"vwap":201},"2026-06-18",133.44,133.58,131.13,294700,{"date":923,"open":293,"high":924,"low":925,"close":926,"change":927,"percent_change":357,"volume":928,"transactions":9,"vwap":926},"2026-06-17",134.55,132.029999,132.39999,-0.84,414100,{"date":930,"open":883,"high":931,"low":932,"close":933,"change":934,"percent_change":519,"volume":935,"transactions":9,"vwap":933},"2026-06-16",133.42999,132.2,133.24001,1.86,340200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":116,"volume":943,"transactions":9,"vwap":941},"2026-06-15",132.0099945,132.52,131.21001,131.38,0.41,357300,{"date":945,"open":946,"high":900,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-12",129.97,129.75999,130.97,1.73,1.34,333800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":276,"volume":959,"transactions":9,"vwap":957},"2026-06-11",128.53,129.59,127.75,129.24001,1.05,473700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":618,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-06-10",128.7,129.60001,128.13,128.19,-0.38,405500,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":655,"percent_change":175,"volume":974,"transactions":9,"vwap":973},"2026-06-09",127.85,129.36,127.6,128.67999,823200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":479,"volume":982,"transactions":9,"vwap":980},"2026-06-08",127.97,128.52,127.34,127.4,-0.68,795000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":601,"percent_change":225,"volume":989,"transactions":9,"vwap":988},"2026-06-05",128.25,128.44,127.5,128.080002,878500,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-04",126.010002,128.089996,127.9,3.34,2.68,729800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":45,"volume":1005,"transactions":9,"vwap":1003},"2026-06-03",125.39,125.47,123.85,124.56,-1.75,1040100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",125.72,126.76,125.25,126.31,0.08,0.06,796700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":756,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-06-01",125.85,126.67,125.59,126.23,-0.34,2012300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":581,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-29",125.94,127.17,125.7,126.66,0.6,491900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":894,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-28",125.84,126.43,125.3,125.91,-0.29,772200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-27",127.21,127.68,126.07,126.28,-1.08,-0.85,384600,{"date":1049,"open":1050,"high":964,"low":1051,"close":1052,"change":1053,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-26",127.58,126.98,127.36,-0.01,402600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":551,"volume":1062,"transactions":9,"vwap":1060},"2026-05-22",127.55,128,127.18,127.37,0.36,411700,{"date":1064,"open":1065,"high":1066,"low":1027,"close":1067,"change":203,"percent_change":499,"volume":1068,"transactions":9,"vwap":1067},"2026-05-21",126.29,127.23,127.010002,383000,{"date":1070,"open":1071,"high":1072,"low":1003,"close":1009,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1009},"2026-05-20",125.57,126.9,1.46,1.17,517800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1035,"change":561,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1035},"2026-05-19",126.58,126.86,125.18,-1.16,401400,{"date":1084,"open":1010,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-18",126.96,125,126.77,1.48,1.18,542800,{"date":1092,"open":1027,"high":1093,"low":1094,"close":1095,"change":618,"percent_change":111,"volume":1096,"transactions":9,"vwap":1095},"2026-05-15",126.18,125.089996,125.29,477300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":277,"volume":1104,"transactions":9,"vwap":1102},"2026-05-14",125.68,126.38,125.36,125.78,0.78,348500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1086,"change":561,"percent_change":1081,"volume":1110,"transactions":9,"vwap":1086},"2026-05-13",125.55,125.79,124.92,426000,{"date":1112,"open":1113,"high":1087,"low":1114,"close":1115,"change":1103,"percent_change":277,"volume":1116,"transactions":9,"vwap":1115},"2026-05-12",125.73,124.7,126.47,470800,{"date":1118,"open":1119,"high":1120,"low":1000,"close":1121,"change":389,"percent_change":619,"volume":1122,"transactions":9,"vwap":1121},"2026-05-11",126.080002,126.5,125.69,550600,{"date":1124,"open":1125,"high":979,"low":1126,"close":1127,"change":1128,"percent_change":726,"volume":1129,"transactions":9,"vwap":1127},"2026-05-08",127.080002,125.87,126.13,-0.72,236800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":95,"percent_change":193,"volume":1136,"transactions":9,"vwap":1135},"2026-05-07",127.48,128.14,126.53,126.85,403000,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":787,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-06",127.83,128.60001,127.47,127.59,0.48,928400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1051,"change":237,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1051},"2026-05-05",126.92,127.41,126.44,0.17,409900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1009,"change":766,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1009},"2026-05-04",127.33,128.25999,126.54,-0.7,475100,{"date":1160,"open":973,"high":957,"low":1161,"close":1162,"change":1163,"percent_change":157,"volume":1164,"transactions":9,"vwap":1162},"2026-05-01",127.62,127.66,-0.54,498900,{"date":1166,"open":1167,"high":1168,"low":1033,"close":1169,"change":1170,"percent_change":676,"volume":1171,"transactions":9,"vwap":1169},"2026-04-30",126.56,128.42,128.2,0.66,627200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":145,"percent_change":872,"volume":1178,"transactions":9,"vwap":1177},"2026-04-29",128.14999,128.53999,127.07,127.54,463400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":499,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-28",128.33,129,127.52,127.73,0.16,366100,{"date":1188,"open":1065,"high":1189,"low":1065,"close":1190,"change":1191,"percent_change":913,"volume":1192,"transactions":9,"vwap":1190},"2026-04-27",127.8,127.53,0.9,261200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":541,"volume":1200,"transactions":9,"vwap":1198},"2026-04-24",127.12,127.31,126.49,126.63,-0.81,293900,{"date":1202,"open":1203,"high":1204,"low":1044,"close":1205,"change":450,"percent_change":192,"volume":1206,"transactions":9,"vwap":1205},"2026-04-23",128.17,128.35001,127.44,506600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":841,"percent_change":145,"volume":1213,"transactions":9,"vwap":1212},"2026-04-22",129.14,129.50999,128.16,128.42999,277100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":927,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-21",129.67999,130.87,128.45,128.67,-0.65,975800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1210,"change":1143,"percent_change":796,"volume":1227,"transactions":9,"vwap":1210},"2026-04-20",128.71001,129.83,128.27,303800,{"date":1229,"open":1230,"high":1231,"low":1140,"close":1232,"change":21,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-17",128.75999,130.39,129.029999,0.97,770200,{"date":1236,"open":1237,"high":962,"low":1177,"close":1238,"change":1021,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-16",128.050003,127.79,-0.27,445200,{"date":1242,"open":1139,"high":1243,"low":1244,"close":964,"change":1245,"percent_change":378,"volume":1246,"transactions":9,"vwap":964},"2026-04-15",128.55,127.29,0.98,340800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":796,"volume":1254,"transactions":9,"vwap":1252},"2026-04-14",126.51,127.45,126.35,127.15,0.47,2095500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-13",123.8,126.75,123.73,126.68,2.12,1.7,307500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1003,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1003},"2026-04-10",125.65,125.74,124.24,-1.32,-1.05,730600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":551,"volume":1279,"transactions":9,"vwap":1277},"2026-04-09",124.89,126.39,124.52,125.88,0.35,1455600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":995,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-08",125.13,126.2,124.98,125.53,2.73,944500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-07",121.58,122.5,121.28,122.19,0,517200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1293,"change":1301,"percent_change":675,"volume":1302,"transactions":9,"vwap":1293},"2026-04-06",121.15,122.34,121.080002,0.87,894300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1143,"percent_change":550,"volume":1309,"transactions":9,"vwap":1308},"2026-04-02",119.26,121.88,118.84,121.32,895700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-01",121.95,121.97,120.27,120.84,0.03,0.02,818300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-31",119.69,120.99,118.69,120.81,2.57,2.17,976600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":21,"percent_change":510,"volume":1334,"transactions":9,"vwap":1333},"2026-03-30",118,119.13,117.63,118.24,749600,{"date":1336,"open":1337,"high":1337,"low":25,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-27",119.36,117,-2.99,-2.49,1391800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":398,"percent_change":755,"volume":1348,"transactions":9,"vwap":1347},"2026-03-26",120.11,121.040001,119.58,119.99,678000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":203,"percent_change":591,"volume":1355,"transactions":9,"vwap":1354},"2026-03-25",121.3,122.15,119.76,120.7,697900,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":840,"percent_change":1239,"volume":1362,"transactions":9,"vwap":1361},"2026-03-24",119.38,121.24,119.29,120.45,662600,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":697,"percent_change":958,"volume":1369,"transactions":9,"vwap":1368},"2026-03-23",121.79,122.29,120.71,120.78,1844400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":745,"percent_change":1013,"volume":1376,"transactions":9,"vwap":1375},"2026-03-20",119.33,120.15,118.79,119.52,649400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":226,"percent_change":744,"volume":1383,"transactions":9,"vwap":1382},"2026-03-19",118.7,119.93,118.25,119.45,831300,{"date":1385,"open":1386,"high":1387,"low":1305,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-18",120.26,121.18,119.34,-1.54,-1.27,990100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":808,"volume":1399,"transactions":9,"vwap":1397},"2026-03-17",121.11,122.33,120.76,120.88,0.7,805200,{"date":1401,"open":1344,"high":1351,"low":1402,"close":1403,"change":22,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-16",119.79,120.18,0.8,575400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":52,"percent_change":1012,"volume":1412,"transactions":9,"vwap":1411},"2026-03-13",119.88,120.65,119.12,119.23,752500,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1331,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1331},"2026-03-12",119.53,120.010002,119.029999,-1.98,-1.63,1384800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1394,"change":1426,"percent_change":540,"volume":1427,"transactions":9,"vwap":1394},"2026-03-11",121.9,122.31,120.07,-1.11,1043300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-10",122.7,123.74,121.46,122.22,-0.61,-0.5,567700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":618,"volume":1444,"transactions":9,"vwap":1442},"2026-03-09",121.73,123.29,119.91,122.83,-0.6,2146000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-06",123.010002,123.51,121.4,123.43,-1.77,-1.41,1035800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":927,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-05",125.38,126.61,124.35,125.2,-0.67,882900,{"date":1463,"open":1267,"high":1464,"low":1465,"close":1466,"change":277,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-04",126.37,125.040001,126.040001,0.49,630900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":735,"volume":1476,"transactions":9,"vwap":1474},"2026-03-03",123.34,126.14,122.53,125.42,-0.25,956100,{"date":1478,"open":1479,"high":1480,"low":1448,"close":1481,"change":226,"percent_change":744,"volume":1482,"transactions":9,"vwap":1481},"2026-03-02",123.6,126.4,125.67,913300,{"date":1484,"open":1135,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-27",127.32,124.58,125.56,-2.93,-2.28,479400,{"date":1492,"open":1244,"high":1493,"low":1066,"close":1494,"change":1495,"percent_change":697,"volume":1496,"transactions":9,"vwap":1494},"2026-02-26",128.87,128.49001,1.6,666700,{"date":1498,"open":1499,"high":1500,"low":1010,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-25",125.52,127.029999,126.89,2.07,1.66,722400,{"date":1506,"open":1507,"high":1508,"low":1447,"close":1509,"change":1510,"percent_change":676,"volume":1511,"transactions":9,"vwap":1509},"2026-02-24",123.48,125.27,124.82,0.64,1037700,{"date":1513,"open":1514,"high":954,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-23",127.91,123.98,124.18,-4.41,-3.43,1394700,{"date":1521,"open":1057,"high":1522,"low":1523,"close":1524,"change":913,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-20",128.62,126.82,128.59,0.56,740800,{"date":1528,"open":1514,"high":1529,"low":1530,"close":1531,"change":419,"percent_change":1199,"volume":1532,"transactions":9,"vwap":1531},"2026-02-19",128.39999,126.83,127.88,517000,{"date":1534,"open":1226,"high":1535,"low":1169,"close":1536,"change":440,"percent_change":150,"volume":1537,"transactions":9,"vwap":1536},"2026-02-18",129.45,128.92,593900,{"date":1539,"open":1154,"high":1540,"low":1541,"close":1542,"change":1089,"percent_change":440,"volume":1543,"transactions":9,"vwap":1542},"2026-02-17",128.56,127.3,127.99,500500,{"date":1545,"open":1078,"high":1205,"low":1008,"close":1546,"change":1547,"percent_change":66,"volume":1548,"transactions":9,"vwap":1546},"2026-02-13",126.81,-0.06,447400,{"date":1550,"open":1551,"high":1552,"low":1043,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-12",129.89999,130.21001,126.87,-2.51,-1.94,1607500,{"date":1558,"open":1559,"high":19,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-11",131.77,129.28999,129.38,-2.04,-1.55,705200,{"date":1566,"open":890,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":420,"volume":1571,"transactions":9,"vwap":1569},"2026-02-10",133.10001,130.37,131.42,-0.97,342600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":876,"change":541,"percent_change":893,"volume":1577,"transactions":9,"vwap":876},"2026-02-09",132.7,133.38,132.33,296700,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-06",132.039993,133.28,133.029999,2.44,1.87,239700,{"date":1587,"open":1588,"high":252,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-05",132.080002,130.41,130.59,-1.67,-1.26,580800,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-04",131.17999,132.78,130.86,132.25999,1.09,0.83,489200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":899,"change":1608,"percent_change":1046,"volume":1609,"transactions":9,"vwap":899},"2026-02-03",131.81,132.8,130.3,-1.13,269400,{"date":1611,"open":1612,"high":939,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-02",130.92999,130.75,132.3,1.41,1.08,417800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":157,"percent_change":390,"volume":1624,"transactions":9,"vwap":1623},"2026-01-30",130.91,131.45,129.91,130.89,450100,{"date":1626,"open":1623,"high":1627,"low":1628,"close":882,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":882},"2026-01-29",131.53,129.99001,1.31,1.01,438500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":489,"volume":1639,"transactions":9,"vwap":1637},"2026-01-28",129.92999,130.66,129.55,130,-0.13,426300,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-27",130.82001,131.080002,129.75,130.13,-0.87,-0.66,313000,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":807,"percent_change":787,"volume":1654,"transactions":9,"vwap":1653},"2026-01-26",130.28999,131.33,131,437100,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1552,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1552},"2026-01-23",131.55,129.84,-1.97,-1.49,585000,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":807,"percent_change":1029,"volume":1667,"transactions":9,"vwap":1666},"2026-01-22",131.89,132.92,132.17999,961900,{"date":1669,"open":1642,"high":1666,"low":1670,"close":1671,"change":1672,"percent_change":775,"volume":1673,"transactions":9,"vwap":1671},"2026-01-21",130.78,131.39,0.96,684200,{"date":1675,"open":1676,"high":1677,"low":1552,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-20",131.41,132.66,130.42999,-2.95,-2.21,970700,{"date":1683,"open":1684,"high":1685,"low":1582,"close":1575,"change":226,"percent_change":1012,"volume":1686,"transactions":9,"vwap":1575},"2026-01-16",133.2,134.17999,429000,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":150,"percent_change":379,"volume":1692,"transactions":9,"vwap":1691},"2026-01-15",132.74001,134.039993,133.27,1315100,{"date":1694,"open":912,"high":1695,"low":1696,"close":1697,"change":172,"percent_change":287,"volume":1698,"transactions":9,"vwap":1697},"2026-01-14",132.60001,131.39999,132.53999,1341800,{"date":1700,"open":1701,"high":1701,"low":876,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-13",134.87,132.57001,-2.43,-1.8,1143500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1081,"percent_change":1046,"volume":1712,"transactions":9,"vwap":1711},"2026-01-12",134.47,135.21001,134.080002,135,691500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1717,"change":37,"percent_change":1021,"volume":1718,"transactions":9,"vwap":1717},"2026-01-09",136.82001,137.32001,136.16,745500,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1191,"percent_change":1170,"volume":1724,"transactions":9,"vwap":1723},"2026-01-08",135.36,137.41,136.63,656200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1555,"percent_change":1452,"volume":1731,"transactions":9,"vwap":1730},"2026-01-07",137.31,137.45,135.50999,135.73,384300,{"date":1733,"open":1734,"high":1735,"low":725,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-06",136.64,137.86,137.67,0.68,0.5,893400,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-05",133.7,137.89,136.99001,3.03,2.26,475900,{"date":1749,"open":919,"high":1750,"low":1751,"close":1752,"change":1253,"percent_change":1278,"volume":1753,"transactions":9,"vwap":1752},"2026-01-02",134.14999,132.48,133.96001,576900,{"date":1755,"open":1756,"high":1756,"low":931,"close":1757,"change":1758,"percent_change":478,"volume":1759,"transactions":9,"vwap":1757},"2025-12-31",134.62,133.49001,-1.01,288000,{"date":1761,"open":1762,"high":1762,"low":1763,"close":833,"change":1764,"percent_change":1021,"volume":1765,"transactions":9,"vwap":833},"2025-12-30",135.050003,134.46001,-0.46,316300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":478,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-29",135.66,135.84,134.82001,134.96001,-0.55,413700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1037,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-26",135.89999,136.13,135.31,135.71001,-0.21,305400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":675,"percent_change":776,"volume":1788,"transactions":9,"vwap":1787},"2025-12-24",135.41,136.36,135.28999,136,269600,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":226,"percent_change":1012,"volume":1794,"transactions":9,"vwap":1793},"2025-12-23",135.13,135.67999,135.28,350000,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-22",133.75,135.46001,135.17,1.53,1.14,403500,{"date":1804,"open":911,"high":1805,"low":911,"close":1806,"change":1103,"percent_change":135,"volume":1807,"transactions":9,"vwap":1806},"2025-12-19",133.98,133.64,789000,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":287,"percent_change":287,"volume":1814,"transactions":9,"vwap":1813},"2025-12-18",133.32001,134.0099945,132.42,132.86,670400,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1199,"percent_change":1434,"volume":1821,"transactions":9,"vwap":1820},"2025-12-17",133.42,134.070007,132.81,132.88,483500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":478,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-16",134.53,134.8,133.25999,133.69,-0.56,497700,{"date":1831,"open":1832,"high":326,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-15",135.12,134,134.44,0.05,0.04,906800,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1317,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-12",134.94,135.17999,133.84,134.39,0.01,774000,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":696,"volume":1852,"transactions":9,"vwap":1850},"2025-12-11",132.17,134.61,134.37,2.31,531300,{"date":1854,"open":1651,"high":939,"low":1855,"close":1856,"change":1857,"percent_change":950,"volume":1858,"transactions":9,"vwap":1856},"2025-12-10",130.2,132.059998,1.74,556700,{"date":1860,"open":1590,"high":1861,"low":1862,"close":1863,"change":1239,"percent_change":1780,"volume":1864,"transactions":9,"vwap":1863},"2025-12-09",131.89999,130.25,130.32001,1778200,{"date":1866,"open":1867,"high":1867,"low":1855,"close":1590,"change":756,"percent_change":840,"volume":1868,"transactions":9,"vwap":1590},"2025-12-08",131.16,668700,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":66,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-05",130.75999,131.67,130.63,131.020004,-0.04,555600,{"date":1878,"open":1871,"high":1879,"low":1880,"close":1881,"change":116,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-04",131.50999,130.64,131.070007,0.24,572500,{"date":1885,"open":1886,"high":1598,"low":1887,"close":1871,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1871},"2025-12-03",129.16,129.089996,1.81,1.4,376800,{"date":1892,"open":1893,"high":232,"low":1894,"close":1895,"change":735,"percent_change":872,"volume":1896,"transactions":9,"vwap":1895},"2025-12-02",129.46001,128.64999,128.95,755100,{"date":1898,"open":1899,"high":1862,"low":1900,"close":1901,"change":1046,"percent_change":1220,"volume":1902,"transactions":9,"vwap":1901},"2025-12-01",129.33,129.039993,129.14999,544500,{"date":1904,"open":1210,"high":1905,"low":1893,"close":1637,"change":1103,"percent_change":1029,"volume":1906,"transactions":9,"vwap":1637},"2025-11-28",130.55,334000,{"date":1908,"open":1909,"high":947,"low":1218,"close":1910,"change":656,"percent_change":675,"volume":1911,"transactions":9,"vwap":1910},"2025-11-26",128.57001,129.22,815400,{"date":1913,"open":1553,"high":1140,"low":1914,"close":1915,"change":855,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-25",126.7,128.3,1.45,581600,{"date":1919,"open":1119,"high":1260,"low":1010,"close":1115,"change":676,"percent_change":942,"volume":1920,"transactions":9,"vwap":1115},"2025-11-24",588700,{"date":1922,"open":1459,"high":1028,"low":1923,"close":1924,"change":1925,"percent_change":439,"volume":1926,"transactions":9,"vwap":1924},"2025-11-21",124.47,125.95,1.62,891700,{"date":1928,"open":1929,"high":987,"low":1930,"close":1931,"change":1932,"percent_change":540,"volume":1933,"transactions":9,"vwap":1931},"2025-11-20",126.6,124.29,124.33,-1.14,933700,{"date":1935,"open":1936,"high":1481,"low":1003,"close":1001,"change":1738,"percent_change":550,"volume":1937,"transactions":9,"vwap":1001},"2025-11-19",125.07,622400,{"date":1939,"open":1940,"high":1277,"low":1941,"close":1942,"change":336,"percent_change":337,"volume":1943,"transactions":9,"vwap":1942},"2025-11-18",124.54,124.34,124.97,688000,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":834,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-11-17",127.7,124.63,125.059998,-2.08,858300,{"date":1952,"open":1181,"high":1243,"low":1953,"close":1954,"change":1608,"percent_change":1955,"volume":1661,"transactions":9,"vwap":1954},"2025-11-14",127.24,127.71,-0.88,{"date":1957,"open":235,"high":1620,"low":973,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-13",128.84,-1.91,-1.46,680500,{"date":1963,"open":1644,"high":1964,"low":1644,"close":1613,"change":1965,"percent_change":1301,"volume":1966,"transactions":9,"vwap":1613},"2025-11-12",131.37,1.13,351000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":808,"percent_change":886,"volume":1973,"transactions":9,"vwap":1972},"2025-11-11",129.2,130.020004,128.94,129.62,356500,{"date":1975,"open":1493,"high":1976,"low":1181,"close":1900,"change":817,"percent_change":1061,"volume":1977,"transactions":9,"vwap":1900},"2025-11-10",129.47,501300,{"date":1979,"open":1980,"high":1981,"low":1009,"close":1981,"change":175,"percent_change":1103,"volume":1982,"transactions":9,"vwap":1981},"2025-11-07",127.26,128.58,495800,{"date":1984,"open":1237,"high":1985,"low":1986,"close":1050,"change":193,"percent_change":358,"volume":1987,"transactions":9,"vwap":1050},"2025-11-06",128.41,127.040001,458300,{"date":1989,"open":1990,"high":973,"low":1125,"close":1211,"change":676,"percent_change":942,"volume":1991,"transactions":9,"vwap":1211},"2025-11-05",127.72,396300,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":776,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-04",126.52,127.96,126.3,127.64,0.42,493200,{"date":2001,"open":1148,"high":1148,"low":2002,"close":2003,"change":2004,"percent_change":390,"volume":2005,"transactions":9,"vwap":2003},"2025-11-03",125.86,127.11,-0.41,404800,{"date":2007,"open":1028,"high":1139,"low":1198,"close":1183,"change":1998,"percent_change":72,"volume":2008,"transactions":9,"vwap":1183},"2025-10-31",554200,{"date":2010,"open":1018,"high":1522,"low":1018,"close":2011,"change":2012,"percent_change":601,"volume":2013,"transactions":9,"vwap":2011},"2025-10-30",127.099998,0.23,621600,{"date":2015,"open":2016,"high":1133,"low":1480,"close":1553,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1553},"2025-10-29",127.94,-2.25,-1.74,1053700,{"date":2021,"open":2022,"high":2023,"low":1182,"close":2024,"change":2025,"percent_change":1434,"volume":2026,"transactions":9,"vwap":2024},"2025-10-28",129.95,130.059998,129.12,-0.79,467200,{"date":2028,"open":1970,"high":1862,"low":2029,"close":1622,"change":1738,"percent_change":2030,"volume":1227,"transactions":9,"vwap":1622},"2025-10-27",129.7,0.39,{"date":2032,"open":1230,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":88,"volume":2037,"transactions":9,"vwap":2035},"2025-10-24",129.8,128.74001,129.41,1.43,377900,{"date":2039,"open":2040,"high":2041,"low":1060,"close":2042,"change":203,"percent_change":499,"volume":2043,"transactions":9,"vwap":2042},"2025-10-23",128.059998,128.37,127.98,423200,{"date":2045,"open":2046,"high":2046,"low":2047,"close":1184,"change":398,"percent_change":1772,"volume":2048,"transactions":9,"vwap":1184},"2025-10-22",128.61,127.019997,983800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":986,"change":1053,"percent_change":1053,"volume":1496,"transactions":9,"vwap":986},"2025-10-21",128.28,129.35001,128.24001,{"date":2055,"open":2056,"high":962,"low":1980,"close":1218,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1218},"2025-10-20",127.28,1.63,1.29,559500,{"date":2061,"open":1043,"high":1066,"low":1113,"close":1523,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1523},"2025-10-17",1.07,0.85,502200,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-16",129.3,125.23,125.75,-3.85,-2.97,822800,{"date":2074,"open":1905,"high":1874,"low":2075,"close":963,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":963},"2025-10-15",128.78999,-0.3,-0.23,744200,{"date":2080,"open":1177,"high":1670,"low":2081,"close":1551,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1551},"2025-10-14",127.27,1.71,1.33,502400,{"date":2086,"open":994,"high":1175,"low":2087,"close":965,"change":1629,"percent_change":2088,"volume":2089,"transactions":9,"vwap":965},"2025-10-13",127.42,1.03,318900,{"date":2091,"open":2092,"high":2093,"low":1553,"close":2094,"change":1339,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-10-10",130.24001,130.77,126.88,-2.3,1040800,{"date":2098,"open":1905,"high":2099,"low":2100,"close":2101,"change":1163,"percent_change":2004,"volume":2102,"transactions":9,"vwap":2101},"2025-10-09",131.050003,129.56,129.87,366300,{"date":2104,"open":1676,"high":1676,"low":2105,"close":1589,"change":1163,"percent_change":2004,"volume":2106,"transactions":9,"vwap":1589},"2025-10-08",130.070007,340400,{"date":2108,"open":900,"high":1559,"low":2109,"close":2110,"change":744,"percent_change":745,"volume":2111,"transactions":9,"vwap":2110},"2025-10-07",130.47,130.95,345200,{"date":2113,"open":900,"high":1664,"low":2114,"close":1598,"change":666,"percent_change":571,"volume":2115,"transactions":9,"vwap":1598},"2025-10-06",129.96001,462700,{"date":2117,"open":2118,"high":1879,"low":2118,"close":1653,"change":1233,"percent_change":581,"volume":2119,"transactions":9,"vwap":1653},"2025-10-03",130.22,291700,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":287,"percent_change":287,"volume":2126,"transactions":9,"vwap":2125},"2025-10-02",129.89,130.28,129.25999,130.029999,528900,{"date":2128,"open":2129,"high":1881,"low":2130,"close":2130,"change":901,"percent_change":540,"volume":2131,"transactions":9,"vwap":2130},"2025-10-01",130.67,130.050003,339500,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":193,"volume":2139,"transactions":9,"vwap":2137},"2025-09-30",131.75999,132.28,130.10001,131.24001,-0.76,1028400,{"date":2141,"open":1856,"high":2142,"low":2143,"close":2144,"change":1253,"percent_change":1061,"volume":2145,"transactions":9,"vwap":2144},"2025-09-29",132.070007,131.2,132,757900,{"date":2147,"open":2148,"high":251,"low":892,"close":1627,"change":2063,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1627},"2025-09-26",131.27,0.65,1004800,{"date":2152,"open":2153,"high":222,"low":2154,"close":2155,"change":840,"percent_change":1475,"volume":2156,"transactions":9,"vwap":2155},"2025-09-25",130.53,130.12,130.67999,482900,{"date":2158,"open":2159,"high":2160,"low":2161,"close":892,"change":2162,"percent_change":95,"volume":2163,"transactions":9,"vwap":892},"2025-09-24",131.78,131.99001,130.8,-0.98,199400,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2160,"change":755,"percent_change":358,"volume":2169,"transactions":9,"vwap":2160},"2025-09-23",132.53,133.85001,131.67999,1159400,{"date":2171,"open":869,"high":1689,"low":2172,"close":2173,"change":735,"percent_change":872,"volume":2174,"transactions":9,"vwap":2173},"2025-09-22",131.88,132.58,621800,{"date":2176,"open":1820,"high":1684,"low":2177,"close":1597,"change":745,"percent_change":1835,"volume":2178,"transactions":9,"vwap":1597},"2025-09-19",132.16,476700,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1998,"percent_change":318,"volume":2185,"transactions":9,"vwap":2184},"2025-09-18",132.5,133.5,132.22,132.71001,316400,{"date":2187,"open":2188,"high":2189,"low":920,"close":2190,"change":1629,"percent_change":175,"volume":2191,"transactions":9,"vwap":2190},"2025-09-17",131.3,133.020004,132.28999,1169100,{"date":2193,"open":2194,"high":2195,"low":1862,"close":2196,"change":2197,"percent_change":2076,"volume":2198,"transactions":9,"vwap":2196},"2025-09-16",131.25999,131.28999,130.98,-0.4,452800,{"date":2200,"open":2201,"high":2202,"low":222,"close":941,"change":368,"percent_change":1780,"volume":2203,"transactions":9,"vwap":941},"2025-09-15",132.050003,132.45,451500,{"date":2205,"open":2206,"high":2207,"low":877,"close":2208,"change":357,"percent_change":893,"volume":2209,"transactions":9,"vwap":2208},"2025-09-12",132.020004,132.34,131.66,1284800,{"date":2211,"open":2212,"high":926,"low":2212,"close":2190,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2190},"2025-09-11",130.36,2,1.54,646600,{"date":2217,"open":189,"high":2218,"low":2219,"close":1651,"change":2197,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1651},"2025-09-10",130.94,129.81,-0.31,335400,{"date":2223,"open":1628,"high":2137,"low":1628,"close":2224,"change":1143,"percent_change":796,"volume":2225,"transactions":9,"vwap":2224},"2025-09-09",130.69,275200,{"date":2227,"open":2125,"high":235,"low":1893,"close":1552,"change":2012,"percent_change":601,"volume":2228,"transactions":9,"vwap":1552},"2025-09-08",857500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-09-05",132.38,132.75,129.39999,129.98,-2.18,-1.65,500200,{"date":2239,"open":2240,"high":883,"low":2218,"close":2177,"change":1615,"percent_change":1616,"volume":2241,"transactions":9,"vwap":2177},"2025-09-04",131.11,336600,{"date":2243,"open":1635,"high":892,"low":1225,"close":1613,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1613},"2025-09-03",-0.22,-0.17,382700,{"date":2248,"open":2249,"high":2249,"low":2250,"close":948,"change":2251,"percent_change":2138,"volume":2252,"transactions":9,"vwap":948},"2025-09-02",131.089996,129.78,-1,305000,{"date":2254,"open":2255,"high":2207,"low":2256,"close":263,"change":203,"percent_change":204,"volume":2257,"transactions":9,"vwap":263},"2025-08-29",131.83,131.59,646300,{"date":2259,"open":1605,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":226,"volume":2264,"transactions":9,"vwap":2262},"2025-08-28",131.84,131.34,131.72,0.15,572800,{"date":2266,"open":1643,"high":925,"low":1643,"close":2267,"change":601,"percent_change":225,"volume":2268,"transactions":9,"vwap":2267},"2025-08-27",131.57001,334900,{"date":2270,"open":2154,"high":1569,"low":2271,"close":1671,"change":22,"percent_change":150,"volume":2272,"transactions":9,"vwap":1671},"2025-08-26",130.080002,362000,{"date":2274,"open":2218,"high":1596,"low":1568,"close":189,"change":1128,"percent_change":1772,"volume":2275,"transactions":9,"vwap":189},"2025-08-25",367100,{"date":2277,"open":2278,"high":1621,"low":2278,"close":1867,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1867},"2025-08-22",129.21001,2.53,1.97,284500,{"date":2283,"open":1243,"high":1536,"low":2284,"close":2285,"change":2004,"percent_change":390,"volume":2286,"transactions":9,"vwap":2285},"2025-08-21",127.87,128.63,243500,{"date":2288,"open":2046,"high":2289,"low":2290,"close":1900,"change":914,"percent_change":1998,"volume":2291,"transactions":9,"vwap":1900},"2025-08-20",129.34,128.070007,747700,{"date":2293,"open":2294,"high":1910,"low":1174,"close":2295,"change":1844,"percent_change":1844,"volume":2296,"transactions":9,"vwap":2295},"2025-08-19",128.50999,128.5,353800,{"date":2298,"open":2299,"high":1140,"low":994,"close":1494,"change":2263,"percent_change":167,"volume":2300,"transactions":9,"vwap":1494},"2025-08-18",128.17999,257400,{"date":2302,"open":2130,"high":2130,"low":1155,"close":2303,"change":45,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-08-15",128.34,-1.07,415300,{"date":2307,"open":2308,"high":2309,"low":1243,"close":2310,"change":379,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-08-14",128.91,129.78999,129.73,0.43,476000,{"date":2314,"open":1232,"high":2315,"low":2316,"close":2317,"change":913,"percent_change":379,"volume":2318,"transactions":9,"vwap":2317},"2025-08-13",129.53,128.46001,129.17999,567500,{"date":2320,"open":1980,"high":2294,"low":1980,"close":2321,"change":855,"percent_change":1916,"volume":2322,"transactions":9,"vwap":2321},"2025-08-12",128.47,2135900,{"date":2324,"open":1051,"high":1026,"low":1149,"close":2325,"change":287,"percent_change":287,"volume":2326,"transactions":9,"vwap":2325},"2025-08-11",126.64,356200,{"date":2328,"open":1283,"high":2329,"low":2330,"close":1028,"change":88,"percent_change":106,"volume":2331,"transactions":9,"vwap":1028},"2025-08-08",126.99,125.92,626800,{"date":2333,"open":2334,"high":1161,"low":1459,"close":2335,"change":1390,"percent_change":2251,"volume":2336,"transactions":9,"vwap":2335},"2025-08-07",127.57,125.54,589500,{"date":2338,"open":2339,"high":2047,"low":2340,"close":1546,"change":2341,"percent_change":550,"volume":2342,"transactions":9,"vwap":1546},"2025-08-06",126.59,126.16,0.51,416600,{"date":2344,"open":1485,"high":1485,"low":1101,"close":1996,"change":893,"percent_change":966,"volume":2345,"transactions":9,"vwap":1996},"2025-08-05",678900,{"date":2347,"open":1102,"high":1546,"low":1266,"close":2348,"change":2349,"percent_change":21,"volume":2350,"transactions":9,"vwap":2348},"2025-08-04",126.78,1.55,537600,{"date":2352,"open":1119,"high":2353,"low":1516,"close":2068,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2068},"2025-08-01",126.089996,-2.55,-2,750500,{"date":2358,"open":1169,"high":957,"low":987,"close":2359,"change":1128,"percent_change":1828,"volume":2360,"transactions":9,"vwap":2359},"2025-07-31",127.78,582300,{"date":2362,"open":2363,"high":1893,"low":2016,"close":2295,"change":2364,"percent_change":368,"volume":2365,"transactions":9,"vwap":2295},"2025-07-30",128.64,-0.36,667500,{"date":2367,"open":2368,"high":1645,"low":1522,"close":2369,"change":981,"percent_change":2370,"volume":1047,"transactions":9,"vwap":2369},"2025-07-29",129.94,128.86,-0.52,{"date":2372,"open":2123,"high":2373,"low":1910,"close":2374,"change":2138,"percent_change":193,"volume":2375,"transactions":9,"vwap":2374},"2025-07-28",130.33,129.53999,560800,{"date":2377,"open":2378,"high":1678,"low":1901,"close":1607,"change":106,"percent_change":140,"volume":2379,"transactions":9,"vwap":1607},"2025-07-25",129.48,472300,{"date":2381,"open":2310,"high":2373,"low":971,"close":2035,"change":735,"percent_change":872,"volume":2382,"transactions":9,"vwap":2035},"2025-07-24",342100,{"date":2384,"open":2385,"high":2386,"low":1212,"close":2387,"change":1301,"percent_change":1737,"volume":2388,"transactions":9,"vwap":2387},"2025-07-23",129.020004,129.69,129.61,356700,{"date":2390,"open":985,"high":2391,"low":2040,"close":2034,"change":1737,"percent_change":776,"volume":2392,"transactions":9,"vwap":2034},"2025-07-22",128.92999,458500,{"date":2394,"open":2046,"high":2378,"low":2395,"close":2040,"change":2004,"percent_change":390,"volume":2396,"transactions":9,"vwap":2040},"2025-07-21",128.0099945,574300,{"date":2398,"open":2399,"high":2400,"low":1155,"close":2321,"change":1844,"percent_change":1844,"volume":1082,"transactions":9,"vwap":2321},"2025-07-18",128.69,128.83,{"date":2402,"open":1914,"high":1524,"low":1914,"close":2316,"change":1889,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2316},"2025-07-17",1.1,436400,{"date":2406,"open":1078,"high":2407,"low":2408,"close":2409,"change":510,"percent_change":786,"volume":2410,"transactions":9,"vwap":2409},"2025-07-16",127.14,125.19,127.059998,632900,{"date":2412,"open":2042,"high":2413,"low":2414,"close":2414,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2414},"2025-07-15",128.11,126,-2.34,-1.82,671200,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2303,"change":520,"percent_change":1404,"volume":2423,"transactions":9,"vwap":2303},"2025-07-14",127.2,128.36,126.94,919600,{"date":2425,"open":2426,"high":2427,"low":2407,"close":1485,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1485},"2025-07-11",127.77,127.86,-1.36,-1.06,235300,{"date":2432,"open":2433,"high":2434,"low":2435,"close":973,"change":276,"percent_change":1510,"volume":2436,"transactions":9,"vwap":973},"2025-07-10",127.74,128.82001,127.67,461500,{"date":2438,"open":2439,"high":965,"low":1244,"close":2427,"change":317,"percent_change":1278,"volume":2440,"transactions":9,"vwap":2427},"2025-07-09",128.10001,313800,{"date":2442,"open":2439,"high":2041,"low":1052,"close":2087,"change":2443,"percent_change":2025,"volume":2444,"transactions":9,"vwap":2087},"2025-07-08",-1.02,479200,{"date":2446,"open":2447,"high":2309,"low":1238,"close":986,"change":1932,"percent_change":1955,"volume":2448,"transactions":9,"vwap":986},"2025-07-07",129.42,686100,{"date":2450,"open":2363,"high":2451,"low":1540,"close":2452,"change":646,"percent_change":1233,"volume":2453,"transactions":9,"vwap":2452},"2025-07-03",129.82001,129.58,411200,{"date":2455,"open":2303,"high":2303,"low":2456,"close":1181,"change":499,"percent_change":1185,"volume":2457,"transactions":9,"vwap":1181},"2025-07-02",127.43,390200,{"date":2459,"open":1553,"high":1204,"low":1553,"close":964,"change":1601,"percent_change":2149,"volume":1090,"transactions":9,"vwap":964},"2025-07-01",{"date":2461,"open":2329,"high":2462,"low":1028,"close":1541,"change":2463,"percent_change":656,"volume":2464,"transactions":9,"vwap":1541},"2025-06-30",127.46,1.16,419500,{"date":2466,"open":2467,"high":1553,"low":1071,"close":1472,"change":818,"percent_change":797,"volume":2468,"transactions":9,"vwap":1472},"2025-06-27",125.8,316500,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2467,"change":1737,"percent_change":914,"volume":2474,"transactions":9,"vwap":2467},"2025-06-26",124.78,125.89,124.72,398300,{"date":2476,"open":2477,"high":2477,"low":1274,"close":2478,"change":619,"percent_change":368,"volume":2479,"transactions":9,"vwap":2478},"2025-06-25",125.61,125.12,353600,{"date":2481,"open":2471,"high":1025,"low":2471,"close":1001,"change":1888,"percent_change":1073,"volume":2482,"transactions":9,"vwap":1001},"2025-06-24",310800,{"date":2484,"open":2485,"high":1259,"low":2486,"close":2487,"change":2488,"percent_change":21,"volume":2489,"transactions":9,"vwap":2487},"2025-06-23",122.029999,121.17,123.66,1.51,381600,{"date":2491,"open":2492,"high":2493,"low":2494,"close":1352,"change":2030,"percent_change":318,"volume":2495,"transactions":9,"vwap":1352},"2025-06-20",122.25,122.6,121.78,216200,{"date":2497,"open":1290,"high":2498,"low":2499,"close":2500,"change":2012,"percent_change":204,"volume":2501,"transactions":9,"vwap":2500},"2025-06-18",122.93,121.5,121.76,336500,{"date":2503,"open":2504,"high":1433,"low":1359,"close":2505,"change":2506,"percent_change":420,"volume":2507,"transactions":9,"vwap":2505},"2025-06-17",121.8,121.53,-0.89,388900,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2512,"change":1916,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-06-16",121.84,123.28,122.42,1.2,850000,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-06-13",121.92,122.16,120.67,120.97,-2.59,-2.1,480600,{"date":2525,"open":2526,"high":1479,"low":2527,"close":2528,"change":172,"percent_change":287,"volume":2529,"transactions":9,"vwap":2528},"2025-06-12",122.8,122.38,123.56,302400,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1638,"percent_change":571,"volume":2536,"transactions":9,"vwap":2535},"2025-06-11",123.95,124.4,123.2,123.59,309000,{"date":2538,"open":2539,"high":2540,"low":1440,"close":2541,"change":226,"percent_change":744,"volume":2542,"transactions":9,"vwap":2541},"2025-06-10",123.5,123.77,123.72,1278000,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2547,"change":193,"percent_change":37,"volume":2548,"transactions":9,"vwap":2547},"2025-06-09",124.41,122.86,123.61,792000,{"date":2550,"open":2551,"high":2552,"low":2535,"close":2553,"change":2554,"percent_change":1889,"volume":2555,"transactions":9,"vwap":2553},"2025-06-06",123.96,124.46,124.19,1.72,250500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2076,"percent_change":841,"volume":2562,"transactions":9,"vwap":2561},"2025-06-05",123.029999,123.059998,121.99,122.47,258800,{"date":2564,"open":2528,"high":1257,"low":2565,"close":2566,"change":95,"percent_change":1443,"volume":2567,"transactions":9,"vwap":2566},"2025-06-04",122.74,122.77,333600,{"date":2569,"open":2570,"high":2528,"low":2494,"close":1448,"change":2341,"percent_change":942,"volume":2571,"transactions":9,"vwap":1448},"2025-06-03",122.79,292800,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":167,"percent_change":52,"volume":2578,"transactions":9,"vwap":2577},"2025-06-02",122.27,123.040001,121.29,123,529300,{"date":2580,"open":2581,"high":2534,"low":2582,"close":2583,"change":2263,"percent_change":167,"volume":2584,"transactions":9,"vwap":2583},"2025-05-30",122.32,121.81,122.88,209300,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":277,"percent_change":2341,"volume":2591,"transactions":9,"vwap":2590},"2025-05-29",122.58,122.76,121.68,122.73,255000,{"date":2593,"open":2498,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2138,"volume":2598,"transactions":9,"vwap":2596},"2025-05-28",123.24,122,122.11,-0.94,294000,{"date":2600,"open":1423,"high":2601,"low":2576,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-05-27",123.050003,2.28,1.89,527500,{"date":2606,"open":2607,"high":1351,"low":2608,"close":2609,"change":111,"percent_change":390,"volume":2610,"transactions":9,"vwap":2609},"2025-05-23",119.59,119.44,120.77,244700,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":1053,"percent_change":1053,"volume":2617,"transactions":9,"vwap":2616},"2025-05-22",120.91,121.89,120.58,121.16,185700,{"date":2619,"open":2620,"high":2528,"low":2486,"close":2486,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2486},"2025-05-21",123.14,-2.86,-2.31,256000,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1460,"percent_change":1163,"volume":2630,"transactions":9,"vwap":2629},"2025-05-20",124.21,124.48,123.55,124.029999,254200,{"date":2632,"open":1259,"high":1465,"low":2633,"close":1114,"change":1844,"percent_change":1844,"volume":2634,"transactions":9,"vwap":1114},"2025-05-19",123.62,317200,{"date":2636,"open":2637,"high":2638,"low":2547,"close":2639,"change":276,"percent_change":1170,"volume":2640,"transactions":9,"vwap":2639},"2025-05-16",123.69,124.87,124.69,501800,{"date":2642,"open":2577,"high":2643,"low":2577,"close":2644,"change":140,"percent_change":1525,"volume":2645,"transactions":9,"vwap":2644},"2025-05-15",124.040001,123.87,487300,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":1780,"volume":2653,"transactions":9,"vwap":2651},"2025-05-14",123.63,123.71,122.87,123.18,-0.26,859700,{"date":2655,"open":2601,"high":2656,"low":2577,"close":2657,"change":1737,"percent_change":379,"volume":2658,"transactions":9,"vwap":2657},"2025-05-13",124.089996,123.44,1087600,{"date":2660,"open":2661,"high":2661,"low":2662,"close":2588,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2588},"2025-05-12",123.49,122.010002,2.82,2.35,329400,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":66,"percent_change":1875,"volume":2672,"transactions":9,"vwap":2671},"2025-05-09",120.2,120.44,119.63,119.94,317500,{"date":2674,"open":1321,"high":2675,"low":2676,"close":1347,"change":439,"percent_change":2403,"volume":2677,"transactions":9,"vwap":1347},"2025-05-08",121.14,119.55,439800,{"date":2679,"open":2680,"high":1372,"low":1381,"close":1323,"change":215,"percent_change":2681,"volume":2682,"transactions":9,"vwap":1323},"2025-05-07",118.48,0.57,306200,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":981,"percent_change":726,"volume":2689,"transactions":9,"vwap":2688},"2025-05-06",117.62,118.93,117.61,118.019997,299000,{"date":2691,"open":2692,"high":2693,"low":2688,"close":1379,"change":1772,"percent_change":1764,"volume":2694,"transactions":9,"vwap":1379},"2025-05-05",118.43,119.62,343800,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":1261,"volume":2702,"transactions":9,"vwap":2700},"2025-05-02",118.55,119.68,118.14,119.25,2.48,799300,{"date":2704,"open":2705,"high":2687,"low":2706,"close":2707,"change":1013,"percent_change":1835,"volume":2708,"transactions":9,"vwap":2707},"2025-05-01",116.62,116.099998,116.77,486700,{"date":2710,"open":2711,"high":2712,"low":178,"close":2713,"change":1875,"percent_change":172,"volume":2714,"transactions":9,"vwap":2713},"2025-04-30",115.29,117.14,116.71,289100,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":1801,"percent_change":708,"volume":2721,"transactions":9,"vwap":2720},"2025-04-29",115.6,116.92,115.13,116.75,261100,{"date":182,"open":2723,"high":2724,"low":2725,"close":2726,"change":1012,"percent_change":745,"volume":2727,"transactions":9,"vwap":2726},115.53,116.48,114.7,115.61,438000]