[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VFMV":3,"homepage-market-summary":29,"stock-historical-VFMV":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VFMV","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 U.S. Minimum Volatility ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9551,1.3792,"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},144.41,143.28,144.455,143.6857,0.7243,0.5,32548.573109,147.18,127.323,16518.00361585259,86.1,2173,{"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},121.32,15769,5755818.907579,18.12,"2025-04-28",[184,187,197,208,219,229,240,250,260,270,281,291,300,311,320,330,340,350,361,371,380,390,398,408,418,428,439,449,459,469,479,488,497,506,517,527,536,545,554,564,575,584,592,599,609,619,629,640,649,659,669,677,687,696,706,716,727,736,744,753,762,771,780,789,798,806,814,821,828,835,842,851,860,868,874,883,890,897,905,913,921,928,936,944,950,956,964,971,979,986,993,1000,1008,1015,1023,1031,1039,1045,1053,1059,1066,1072,1076,1083,1088,1093,1099,1107,1113,1121,1130,1136,1144,1150,1158,1164,1170,1177,1183,1189,1195,1201,1208,1215,1223,1231,1237,1244,1252,1259,1265,1271,1279,1288,1296,1304,1313,1320,1327,1335,1344,1352,1357,1365,1372,1379,1386,1392,1398,1405,1414,1421,1428,1436,1444,1448,1452,1457,1463,1470,1476,1483,1491,1496,1501,1508,1513,1520,1527,1533,1539,1547,1555,1562,1569,1575,1582,1590,1594,1602,1608,1611,1618,1624,1632,1637,1643,1646,1653,1660,1667,1673,1681,1688,1695,1703,1710,1717,1723,1730,1735,1740,1747,1752,1756,1762,1769,1775,1781,1788,1795,1801,1807,1812,1819,1826,1833,1839,1845,1853,1861,1868,1875,1882,1890,1897,1903,1907,1914,1922,1928,1935,1942,1950,1956,1963,1969,1976,1982,1987,1991,1999,2006,2012,2019,2024,2031,2039,2045,2052,2058,2064,2070,2075,2081,2086,2093,2099,2104,2109,2115,2120,2128,2134,2140,2146,2152,2157,2163,2168,2174,2179,2186,2193,2196,2202,2206,2212,2216,2221,2228,2234,2240,2245,2251,2255,2259,2263,2267,2271,2275,2283,2290,2295,2301,2307,2314,2320,2325,2332,2338,2344,2350,2356,2361,2369,2375,2381,2387,2391,2397,2403,2410,2415,2419,2424,2430,2435,2443,2449,2453,2458,2464,2469,2475,2480,2485,2492,2496,2502,2509,2517,2523,2529,2534,2538,2543,2550,2555,2558,2565,2571,2575,2581,2586,2593,2599,2607,2614,2619,2624,2631,2639,2645,2651,2657,2663,2668,2675,2683,2691,2697,2702,2709,2716],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},257,143.7665,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",143.79,143.905,143.64,-0.7543,-0.52,14584.4373,299,143.8868,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",144.28,144.52,144.03,144.44,0.9,0.63,34166.517694,308,144.3069,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",142.72,143.8499,142.61,143.54,0.82,0.57,14821.369532,305,143.3427,{"date":220,"open":221,"high":222,"low":223,"close":210,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",143.14,143.2969,142.54,0.77,0.54,6484.587739,201,142.7215,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",141.4,141.96,141.0791,141.95,0.4051,0.29,15428.853811,230,141.6113,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",142.0036,142.24,141.5449,-0.3951,-0.28,8444.675306,186,141.9868,{"date":251,"open":252,"high":253,"low":254,"close":253,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",141.8911,141.94,141.23,0.0418,0.03,9314.788136,155,141.499,{"date":261,"open":253,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",142.14,141.5501,141.8982,-0.6334,-0.44,9234.317743,247,141.885,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",142.13,142.7,142.015,142.5316,0.5316,0.37,13419.780577,280,142.3688,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",142.18,142.62,142,-0.37,-0.26,11717.501281,352,142.2211,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",143.47,142.37,-1.0891,-0.76,23689.749672,321,142.7773,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",143.485,143.55,143.21,143.4591,-0.1809,-0.13,11385.455352,233,143.3794,{"date":312,"open":313,"high":314,"low":315,"close":191,"change":140,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",143.16,143.85,142.97,0.48,12139.2607,245,143.6023,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",143.72,142.6,142.95,-0.545,-0.38,17132.321723,238,142.8972,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",143.695,143.25,143.495,0.3987,0.28,10329.695745,215,143.4611,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",144.59,142.46,143.0963,-1.3037,-0.9,16303.001952,330,143.7852,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",144.35,144.65,143.995,144.4,-0.02,-0.01,11220.903531,255,144.3951,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":52,"volume":368,"transactions":369,"vwap":370},"2026-09-14",144.34,144.815,144.32,144.42,0.14,12243.878132,277,144.6119,{"date":372,"open":373,"high":352,"low":374,"close":199,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",144.13,143.865,1.39,0.97,20910.003428,213,144.1758,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",143.24,143.3457,142.89,-0.32,-0.22,8997.596263,208,143.109,{"date":391,"open":392,"high":392,"low":393,"close":304,"change":394,"percent_change":395,"volume":396,"transactions":318,"vwap":397},"2026-09-09",143.625,142.86,-0.83,-0.58,19222.383689,143.2925,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":395,"volume":405,"transactions":406,"vwap":407},"2026-09-08",144.95,145,143.78,144.04,-0.84,14587.713286,284,144.0638,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-04",145.27,144.8,144.88,-0.805,-0.55,10882.583807,236,145.0364,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":277,"volume":425,"transactions":426,"vwap":427},"2026-09-03",145.34,145.9286,145.135,145.685,0.535,11074.806444,241,145.7194,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",144.8942,145.365,144.67,145.15,0.597,0.41,6694.186267,176,145.1467,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":326,"volume":446,"transactions":447,"vwap":448},"2026-09-01",144.9,145.35,144.38,144.553,-0.557,10304.71276,216,144.7675,{"date":450,"open":451,"high":452,"low":441,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-31",145.58,146.1299,145.11,-0.3332,-0.23,22820.071692,239,145.1428,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",145.97,145.2212,145.4432,-0.4568,-0.31,13928.819014,287,145.6086,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-27",146.21,145.666,145.9,-0.3011,-0.21,23371.424173,222,145.9634,{"date":480,"open":481,"high":482,"low":461,"close":483,"change":484,"percent_change":356,"volume":485,"transactions":486,"vwap":487},"2026-08-26",146.17,146.46,146.2011,-0.0296,8597.907267,202,146.2091,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":357,"volume":494,"transactions":495,"vwap":496},"2026-08-25",146.55,145.785,146.2307,-0.0193,17131.606569,274,146.1021,{"date":498,"open":499,"high":500,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",145.76,146.25,0.4676,0.32,12328.915964,244,146.0541,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",145.91,146.0364,145.68,145.7824,0.1641,0.11,7898.205708,223,145.807,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",145.8,146.41,145.6183,-0.7867,-0.54,9374.388101,229,146.0753,{"date":528,"open":529,"high":24,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":268,"vwap":535},"2026-08-19",146.43,146.3297,146.405,0.345,0.24,10688.469696,146.6592,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",146.51,146.06,0.2326,0.16,5588.785097,199,146.344,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",146.75,145.8274,-1.1341,-0.77,14455.921586,282,146.2638,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":513,"volume":561,"transactions":562,"vwap":563},"2026-08-14",146.84,146.9899,146.76,146.9615,0.1548,7732.870023,270,146.8471,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",146.57,146.89,146.22,146.8067,0.5883,0.4,27918.781964,303,146.5324,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":167,"volume":581,"transactions":582,"vwap":583},"2026-08-12",146.35,145.82,146.2184,0.178,16782.379826,387,146.0957,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":426,"vwap":591},"2026-08-11",146.65,146.0404,-0.3496,-0.24,9457.268519,146.3461,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":145,"percent_change":307,"volume":597,"transactions":238,"vwap":598},"2026-08-10",146.64,146.92,146.39,6548.032245,146.523,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":279,"vwap":608},"2026-08-07",146.24,146.645,145.925,146.58,0.8707,0.6,11170.294641,146.3861,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",146.13,145.32,145.7093,0.2743,0.19,10675.553709,268,145.5868,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",145.975,144.84,145.435,-0.4392,-0.3,13432.802016,317,145.2411,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",144.18,146.07,143.915,145.8742,1.6424,1.14,9497.869745,275,145.2049,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":217,"vwap":648},"2026-08-03",143.82,144.62,144.2318,0.3136,0.22,27113.95429,144.0412,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":195,"vwap":658},"2026-07-31",143.19,143.975,142.6096,143.9182,0.6482,0.45,17513.673841,143.3341,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",144.45,142.325,143.27,-1.2906,-0.89,14448.837137,336,143.1421,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":406,"vwap":676},"2026-07-29",146.05,144.5606,-1.0424,-0.72,13263.180606,145.3854,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",144.61,146.02,145.603,1.623,1.13,11581.821142,339,145.6907,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":224,"volume":693,"transactions":694,"vwap":695},"2026-07-27",143.51,144.24,143.98,1.0943,15949.113312,302,143.9845,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":359,"vwap":705},"2026-07-24",142.9433,143.1603,142.31,142.8857,1.3077,0.92,13183.255105,142.7926,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",141.26,141.845,141.578,-0.352,-0.25,8904.529393,254,141.5381,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",141.98,142.418372,141.6,141.93,-0.1191,-0.08,9685.1194,218,141.9401,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":256,"volume":733,"transactions":734,"vwap":735},"2026-07-21",142.53,141.795,142.0491,0.0441,9711.440766,212,142.0152,{"date":737,"open":284,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":426,"vwap":743},"2026-07-20",142.7599,142.005,-0.3784,-0.27,9357.369095,142.3992,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":589,"volume":751,"transactions":525,"vwap":752},"2026-07-17",142.83,143.52,142.22,142.3834,-0.3466,5824.397965,142.8657,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":426,"vwap":761},"2026-07-16",140.72,142.745,142.73,1.76,1.25,28380.462989,142.3222,{"date":763,"open":231,"high":764,"low":765,"close":766,"change":475,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-15",141.655,140.74,140.97,-0.15,10385.607827,250,141.2203,{"date":772,"open":773,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-14",142.25,141.18,-0.8131,-0.57,13321.575803,251,141.4255,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":504,"vwap":788},"2026-07-13",141.87,142.2258,141.9931,0.1331,0.09,13410.546374,142.1196,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",141.69,141.88,141.37601,141.86,0.38,0.27,13800,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",141.56,140.92999,141.48,0.287,0.2,24600,{"date":807,"open":808,"high":764,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",141.63,141.13,141.19299,-0.588,-0.41,12000,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":22,"volume":820,"transactions":9,"vwap":818},"2026-07-07",141.55,142.25999,141.78101,0.701,29300,{"date":822,"open":823,"high":824,"low":825,"close":823,"change":826,"percent_change":786,"volume":827,"transactions":9,"vwap":823},"2026-07-06",141.080002,141.33,140.89,0.125,12600,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-02",140.070007,140.955,1.135,0.81,24300,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":72,"volume":841,"transactions":9,"vwap":839},"2026-07-01",139.11,140.589,139.82001,0.456,14400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-30",139.050003,139.71001,138.97501,139.364,0.094,0.07,12200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",139.72,139.75999,139.0050049,139.27,0.029,0.02,15100,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-26",138.33,139.578,139.241,0.657,0.47,20500,{"date":869,"open":854,"high":870,"low":871,"close":871,"change":872,"percent_change":741,"volume":873,"transactions":9,"vwap":871},"2026-06-25",139.89,138.584,-0.376,40900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",138.77,139.60001,138.703,138.96001,-0.12,-0.09,42100,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":767,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-23",138.38,139.36,139.080002,-0.11,11100,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":52,"volume":896,"transactions":9,"vwap":894},"2026-06-22",138.95,139.85001,139.23,0.146,18900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":72,"volume":904,"transactions":9,"vwap":902},"2026-06-18",139.62,140.3,138.83,139.084,0.453,56900,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-17",140.62,138.45,138.631,-2.009,-1.43,13000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":37,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-16",141.21001,141.592,140.56,140.64,-0.33,21700,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":797,"transactions":9,"vwap":925},"2026-06-15",141.71001,141.074997,141.11,0.06,0.04,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":571,"volume":935,"transactions":9,"vwap":933},"2026-06-12",141.12,141.52,140.39999,141.050003,0.561,21400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":656,"volume":943,"transactions":9,"vwap":941},"2026-06-11",140.28,141.059998,140.059998,140.489,0.629,33500,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":385,"percent_change":455,"volume":949,"transactions":9,"vwap":948},"2026-06-10",139.78999,141.25,139.86,28200,{"date":951,"open":952,"high":917,"low":953,"close":954,"change":215,"percent_change":435,"volume":955,"transactions":9,"vwap":954},"2026-06-09",140.024994,139.16,140.17999,11000,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":889,"transactions":9,"vwap":961},"2026-06-08",140.59,140.67999,139.59,139.61,-0.681,-0.49,{"date":965,"open":791,"high":791,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-05",140.13,140.291,-1.01,-0.71,6800,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-04",141.029999,141.946,141.30099,0.301,0.21,8900,{"date":980,"open":925,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-03",141.36,141,-0.2,-0.14,14800,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":22,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-02",140.57001,141.31,141.2,0.36,10600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":712,"volume":912,"transactions":9,"vwap":998},"2026-06-01",140.38,140.91,140.34399,140.7,-0.353,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-29",141.75,142.080002,141.052994,-0.685,-0.48,12400,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":52,"volume":1014,"transactions":9,"vwap":1012},"2026-05-28",142.12,141.33501,141.73801,0.138,14900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-27",142.33,142.5,141.60001,-0.853,-0.6,13500,{"date":1024,"open":1025,"high":1026,"low":718,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-26",142.44,142.47,142.453,0.356,0.25,13900,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-22",140.78999,142.105,142.097,1.687,1.2,11300,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":1043,"percent_change":167,"volume":1044,"transactions":9,"vwap":1042},"2026-05-21",139.63,140.41,0.17,11400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":795,"volume":1052,"transactions":9,"vwap":1050},"2026-05-20",139.67999,140.345,139.58501,140.24001,0.53,9100,{"date":1054,"open":1055,"high":1056,"low":1055,"close":845,"change":1057,"percent_change":741,"volume":1058,"transactions":9,"vwap":845},"2026-05-19",139.416,140.23,-0.383,12100,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-18",139.14999,140.093002,1.263,0.91,16200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":901,"change":296,"percent_change":523,"volume":1071,"transactions":9,"vwap":901},"2026-05-15",139.39999,139.549,138.75999,20700,{"date":1073,"open":1068,"high":870,"low":1068,"close":960,"change":866,"percent_change":1074,"volume":1075,"transactions":9,"vwap":960},"2026-05-14",0.34,12300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":172,"volume":1052,"transactions":9,"vwap":1081},"2026-05-13",138.92,139.205,138.63,139.12,-0.04,{"date":1084,"open":1085,"high":1085,"low":1086,"close":953,"change":984,"percent_change":1087,"volume":955,"transactions":9,"vwap":953},"2026-05-12",139.25999,138.58,-0.1,{"date":1089,"open":1090,"high":1050,"low":855,"close":1091,"change":741,"percent_change":145,"volume":1092,"transactions":9,"vwap":1091},"2026-05-11",139.57001,139.3,10700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1090,"change":646,"percent_change":541,"volume":1098,"transactions":9,"vwap":1090},"2026-05-08",139.91,139.97501,139.521,16400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":465,"volume":1106,"transactions":9,"vwap":1104},"2026-05-07",139.39,140,139.22501,139.35001,-0.434,9400,{"date":1108,"open":932,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":880,"volume":896,"transactions":9,"vwap":1111},"2026-05-06",140.45,139.495,139.784,-0.171,{"date":1114,"open":877,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-05",140.19,139.070007,139.955,0.76,0.55,10200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-04",139.55499,140.039993,138.97,139.19501,-0.985,-0.7,24400,{"date":1131,"open":1132,"high":1132,"low":1133,"close":954,"change":712,"percent_change":1134,"volume":1135,"transactions":9,"vwap":954},"2026-05-01",140.75999,139.17999,-0.18,27200,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-30",139.10001,140.53,140.42999,1.77,1.28,11600,{"date":1145,"open":1085,"high":1085,"low":1146,"close":1147,"change":1148,"percent_change":741,"volume":1149,"transactions":9,"vwap":1147},"2026-04-29",138.31,138.66,-0.371,19100,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-28",139.58,138.88,139.031006,0.015,0.01,8200,{"date":1159,"open":1101,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":246,"volume":1163,"transactions":9,"vwap":1161},"2026-04-27",139.8,139.016006,-0.386,20000,{"date":1165,"open":1090,"high":1090,"low":1166,"close":1167,"change":1168,"percent_change":927,"volume":1169,"transactions":9,"vwap":1167},"2026-04-24",138.782,139.40199,0.062,15200,{"date":1171,"open":862,"high":1172,"low":862,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-23",139.53,139.34,1.043,0.75,26200,{"date":1178,"open":1179,"high":1125,"low":1180,"close":1181,"change":1182,"percent_change":926,"volume":1038,"transactions":9,"vwap":1181},"2026-04-22",138.67,138.10001,138.297,0.077,{"date":1184,"open":960,"high":960,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-21",138.22,-0.961,-0.69,13400,{"date":1190,"open":856,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":145,"volume":1022,"transactions":9,"vwap":1193},"2026-04-20",139.87,138.834,139.181,-0.268,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":636,"volume":1030,"transactions":9,"vwap":1199},"2026-04-17",138.28999,139.455,139.44901,1.569,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":316,"volume":1207,"transactions":9,"vwap":1205},"2026-04-16",137.33,137.89999,137.88,0.66,21200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":926,"percent_change":927,"volume":1214,"transactions":9,"vwap":1213},"2026-04-15",137.28999,137.78999,136.82001,137.22,22700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":991,"volume":1222,"transactions":9,"vwap":1220},"2026-04-14",136.67,137.23,136.625,137.16,0.49,14100,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1217,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1217},"2026-04-13",135.78,136.72,135.58299,0.62,0.46,11800,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":394,"volume":1236,"transactions":9,"vwap":1234},"2026-04-10",137.57001,136.050003,-1.143,12800,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":795,"volume":1243,"transactions":9,"vwap":1241},"2026-04-09",136.45,137.32001,137.19299,0.513,16500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1247,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1247},"2026-04-08",136.11,136.67999,135.92,2.28,1.7,18600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":625,"percent_change":386,"volume":1258,"transactions":9,"vwap":1257},"2026-04-07",134.45,134.506,133.81,134.39999,56400,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":277,"percent_change":336,"volume":1264,"transactions":9,"vwap":1263},"2026-04-06",134.020004,134.715,134.7,27000,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":316,"volume":867,"transactions":9,"vwap":1269},"2026-04-02",132.63,134.34,134.33,0.64,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1229,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-01",133.63,134.098999,133.40601,133.69,0.35,15800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-31",132.23,133.37,131.52,133.23,1.9,1.45,29000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":926,"volume":1295,"transactions":9,"vwap":1293},"2026-03-30",131.98,132.61,130.96001,131.33,0.076,22800,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-27",132.5,131.050003,131.254,-1.546,-1.16,13200,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-26",133.5,133.985,132.7,132.8,-0.88,-0.66,19200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":277,"percent_change":336,"volume":1319,"transactions":9,"vwap":1318},"2026-03-25",134.17999,134.325,133.050003,133.67999,18700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":386,"percent_change":1326,"volume":912,"transactions":9,"vwap":1325},"2026-03-24",132.75999,133.91,132.49001,133.31,-0.16,{"date":1328,"open":1323,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-23",134.67,133.495,133.53,1.1,0.83,22100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-20",133.92,134.059998,132,132.42999,-1.57,-1.17,35000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":881,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-19",133.25999,134.255,133.22,134,-0.07,33100,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":911,"volume":813,"transactions":9,"vwap":1355},"2026-03-18",135.97,134.089996,-1.95,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":615,"volume":1364,"transactions":9,"vwap":1362},"2026-03-17",136.31,136.73,135.96001,136.039993,0.255,8400,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":1371,"volume":1022,"transactions":9,"vwap":1369},"2026-03-16",135.69,136.28999,135.785,0.915,0.68,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":983,"percent_change":767,"volume":1378,"transactions":9,"vwap":1377},"2026-03-13",135.67,136.235,134.85001,134.87,13300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":394,"volume":1385,"transactions":9,"vwap":1383},"2026-03-12",135.37,136.020004,135.070007,-1.13,9000,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":465,"percent_change":455,"volume":1391,"transactions":9,"vwap":1390},"2026-03-11",136.59,135.77499,136.2,15600,{"date":1393,"open":1394,"high":1211,"low":1239,"close":1395,"change":1396,"percent_change":414,"volume":1397,"transactions":9,"vwap":1395},"2026-03-10",137.31,136.50999,-0.75,26600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1074,"percent_change":1029,"volume":1404,"transactions":9,"vwap":1403},"2026-03-09",135.92999,137.59,135,137.25999,28700,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-06",136.88,137.24001,136.28,136.92,-1.35,-0.98,38500,{"date":1415,"open":1104,"high":1104,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-05",137.56,138.27,-1.27,-0.91,38600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":22,"percent_change":991,"volume":1427,"transactions":9,"vwap":1426},"2026-03-04",139.46001,139.748,138.61501,139.53999,34400,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":550,"volume":1435,"transactions":9,"vwap":1433},"2026-03-03",138.55,139.53101,137.42999,139.039993,-1.08,22900,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-02",139,140.508,140.12,0.18,0.13,17500,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1277,"percent_change":1029,"volume":867,"transactions":9,"vwap":1447},"2026-02-27",138.85001,139.94,{"date":1449,"open":1450,"high":1451,"low":1078,"close":960,"change":215,"percent_change":435,"volume":1312,"transactions":9,"vwap":960},"2026-02-26",139.17,139.823,{"date":1453,"open":1454,"high":1455,"low":1180,"close":1455,"change":225,"percent_change":1456,"volume":834,"transactions":9,"vwap":1455},"2026-02-25",138.73,139.020004,0.39,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":1118,"volume":1462,"transactions":9,"vwap":1460},"2026-02-24",137.66,138.48,1.05,16100,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1432,"change":1468,"percent_change":812,"volume":1469,"transactions":9,"vwap":1432},"2026-02-23",137.82001,138.17999,137.085007,-0.56,20300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1473,"change":833,"percent_change":135,"volume":1475,"transactions":9,"vwap":1473},"2026-02-20",137.13,137.99001,136.97501,20900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":881,"percent_change":1350,"volume":1482,"transactions":9,"vwap":1481},"2026-02-19",137.14,138.070007,136.78,137.17999,50800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":615,"volume":1490,"transactions":9,"vwap":1488},"2026-02-18",137.17,137.49001,136.89,137.27,0.26,25400,{"date":1492,"open":1217,"high":1493,"low":1390,"close":1494,"change":1074,"percent_change":1029,"volume":1495,"transactions":9,"vwap":1494},"2026-02-17",137.28,137.0099945,27500,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1217,"change":1500,"percent_change":203,"volume":1443,"transactions":9,"vwap":1217},"2026-02-13",135.46001,137.089996,1.22,{"date":1502,"open":1432,"high":1211,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-12",135.39,135.45,-1.75,-1.28,37300,{"date":1509,"open":1481,"high":1510,"low":1217,"close":1511,"change":533,"percent_change":1441,"volume":1512,"transactions":9,"vwap":1511},"2026-02-11",137.408,137.2,67200,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":502,"volume":1519,"transactions":9,"vwap":1517},"2026-02-10",136.39,137.252,136.96001,0.44,27100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1350,"percent_change":66,"volume":1526,"transactions":9,"vwap":1525},"2026-02-09",136.42,136.64999,136.21001,136.52,45900,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1388,"change":1531,"percent_change":1532,"volume":859,"transactions":9,"vwap":1388},"2026-02-06",136.13,136.92999,1.09,0.8,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":866,"percent_change":1277,"volume":1538,"transactions":9,"vwap":1537},"2026-02-05",134.49001,135.765,135.5,33800,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":336,"volume":1546,"transactions":9,"vwap":1544},"2026-02-04",135.039993,135.30901,134.78999,135.029999,0.375,25100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1021,"volume":1554,"transactions":9,"vwap":1552},"2026-02-03",135.27,135.73,134.142,134.655,-0.815,19300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":424,"percent_change":571,"volume":1561,"transactions":9,"vwap":1560},"2026-02-02",134.66,135.56,134.63499,135.47,14300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1565,"change":1567,"percent_change":991,"volume":1568,"transactions":9,"vwap":1565},"2026-01-30",133.96001,134.935,133.925,0.485,11500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1254,"change":316,"percent_change":991,"volume":1574,"transactions":9,"vwap":1254},"2026-01-29",134.59,138.49001,133.47,23400,{"date":1576,"open":1355,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1087,"volume":1581,"transactions":9,"vwap":1579},"2026-01-28",134.3,133.89999,133.97,-0.136,11200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":52,"volume":1589,"transactions":9,"vwap":1587},"2026-01-27",134.070007,134.14,133.72,134.106,0.136,9700,{"date":1591,"open":1331,"high":1592,"low":1331,"close":1579,"change":135,"percent_change":1518,"volume":1593,"transactions":9,"vwap":1579},"2026-01-26",134.35001,16700,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-23",133.58,132.95,133.38,-0.475,-0.35,25000,{"date":1603,"open":1268,"high":1268,"low":1604,"close":1605,"change":1606,"percent_change":52,"volume":1607,"transactions":9,"vwap":1605},"2026-01-22",133.75999,133.855,0.135,14200,{"date":1609,"open":1610,"high":1307,"low":1610,"close":1586,"change":1500,"percent_change":703,"volume":1058,"transactions":9,"vwap":1586},"2026-01-21",132.92999,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1298,"change":1616,"percent_change":1617,"volume":1568,"transactions":9,"vwap":1298},"2026-01-20",132.86,133.394,132.457,-1.475,-1.1,{"date":1619,"open":1338,"high":1347,"low":1620,"close":1621,"change":1622,"percent_change":723,"volume":1623,"transactions":9,"vwap":1621},"2026-01-16",133.84,133.97501,-0.105,17000,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":977,"volume":1631,"transactions":9,"vwap":1629},"2026-01-15",134.17,134.61,134.072006,134.080002,0.283,17600,{"date":1633,"open":1610,"high":1634,"low":1610,"close":1635,"change":1636,"percent_change":435,"volume":1391,"transactions":9,"vwap":1635},"2026-01-14",133.825,133.797,0.542,{"date":1638,"open":1639,"high":1331,"low":1640,"close":1641,"change":1642,"percent_change":880,"volume":1581,"transactions":9,"vwap":1641},"2026-01-13",133.339,133.0010071,133.255,-0.155,{"date":1644,"open":1298,"high":1645,"low":1298,"close":1645,"change":1051,"percent_change":571,"volume":1593,"transactions":9,"vwap":1645},"2026-01-12",133.41,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":225,"volume":1652,"transactions":9,"vwap":1650},"2026-01-09",132.53,133.095001,132.88,0.71,18400,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1532,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-08",131.41,132.39,132.17,0.61,16600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1419,"percent_change":1187,"volume":1666,"transactions":9,"vwap":1665},"2026-01-07",132.28,132.56,131.299,131.37,33400,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1662,"change":1671,"percent_change":150,"volume":1672,"transactions":9,"vwap":1662},"2026-01-06",131.2,132.375,0.96,24800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1175,"volume":1680,"transactions":9,"vwap":1678},"2026-01-05",130.75999,131.517,130.57401,131.32001,0.98,19800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":172,"percent_change":356,"volume":1687,"transactions":9,"vwap":1686},"2026-01-02",130.64999,131.39999,129.91,130.34,12500,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-31",131.23,130.37,-1.078,-0.82,10500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":66,"volume":1702,"transactions":9,"vwap":1700},"2025-12-30",131.48,131.75999,131.27,131.448,-0.066,9300,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":1708,"percent_change":888,"volume":1709,"transactions":9,"vwap":1707},"2025-12-29",131.25999,131.78,131.51401,-0.146,9200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":66,"volume":1694,"transactions":9,"vwap":1715},"2025-12-26",131.73,131.85001,131.42,131.66,-0.068,{"date":1718,"open":1293,"high":1712,"low":1293,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-24",131.728,0.548,0.42,4700,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1384,"percent_change":1729,"volume":1098,"transactions":9,"vwap":1728},"2025-12-23",131.16499,131.31,131.020004,131.17999,-0.85,{"date":1731,"open":1706,"high":1732,"low":1706,"close":1733,"change":1734,"percent_change":22,"volume":827,"transactions":9,"vwap":1733},"2025-12-22",132.45,132.31,0.664,{"date":1736,"open":1684,"high":1737,"low":1684,"close":1738,"change":1294,"percent_change":926,"volume":1739,"transactions":9,"vwap":1738},"2025-12-19",132.091995,131.646,10400,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":167,"percent_change":786,"volume":1746,"transactions":9,"vwap":1745},"2025-12-18",131.89,132.25,131.46001,131.57001,4800,{"date":1748,"open":1749,"high":1743,"low":1750,"close":1751,"change":712,"percent_change":145,"volume":1230,"transactions":9,"vwap":1751},"2025-12-17",131.72,131.362,131.45,{"date":1753,"open":1657,"high":1322,"low":1754,"close":1755,"change":296,"percent_change":776,"volume":1702,"transactions":9,"vwap":1755},"2025-12-16",131.37199,131.7,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":786,"percent_change":849,"volume":1761,"transactions":9,"vwap":1760},"2025-12-15",132.74001,132.21001,132.46001,6700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":326,"volume":889,"transactions":9,"vwap":1767},"2025-12-12",132.67999,132.94501,132.14,132.37,-0.5,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":135,"volume":1230,"transactions":9,"vwap":1773},"2025-12-11",132.11,132.96001,132.87,0.78,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":203,"percent_change":140,"volume":1780,"transactions":9,"vwap":1779},"2025-12-10",131.039993,132.33,132.089996,6300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":926,"percent_change":1787,"volume":1702,"transactions":9,"vwap":1786},"2025-12-09",131.63,131.71001,131.185,131.19,0.05,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1396,"volume":1794,"transactions":9,"vwap":1792},"2025-12-08",131.995,132.035995,131.13,-0.99,8700,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1029,"percent_change":615,"volume":1800,"transactions":9,"vwap":1799},"2025-12-05",131.88,132.33501,132.12,10800,{"date":1802,"open":1706,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1043,"volume":1607,"transactions":9,"vwap":1805},"2025-12-04",131.99001,131.53,131.87,0.23,{"date":1808,"open":1669,"high":1809,"low":1669,"close":1810,"change":1811,"percent_change":72,"volume":813,"transactions":9,"vwap":1810},"2025-12-03",131.795,131.64,0.432,{"date":1813,"open":1697,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":723,"volume":1818,"transactions":9,"vwap":1816},"2025-12-02",131.5,131.10001,131.20799,-0.107,7700,{"date":1820,"open":1749,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-01",131.95,131.315,-1.075,-0.81,6400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1656,"change":1831,"percent_change":1456,"volume":1832,"transactions":9,"vwap":1656},"2025-11-28",132.029999,132.39999,132.014999,0.51,2500,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1797,"change":1837,"percent_change":866,"volume":1838,"transactions":9,"vwap":1797},"2025-11-26",131.42999,132.25999,0.615,10100,{"date":1840,"open":1841,"high":1684,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":912,"transactions":9,"vwap":1842},"2025-11-25",129.84,131.265,1.678,1.29,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":316,"volume":1852,"transactions":9,"vwap":1850},"2025-11-24",129.55,129.81,128.92999,129.58701,0.617,9500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1589,"transactions":9,"vwap":1858},"2025-11-21",127.91,129.55499,127.86,128.97,1.52,1.19,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":674,"volume":1867,"transactions":9,"vwap":1865},"2025-11-20",129.020004,129.62,127.45,-0.92,18500,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1600,"volume":1303,"transactions":9,"vwap":1873},"2025-11-19",128.63,129.050003,128.14,128.37,-0.45,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1156,"volume":1881,"transactions":9,"vwap":1879},"2025-11-18",128.41,129.27,128.82001,0.012,41400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1824,"volume":1889,"transactions":9,"vwap":1887},"2025-11-17",129.85001,130.144,128.57401,128.808,-1.052,53600,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":589,"percent_change":1134,"volume":1896,"transactions":9,"vwap":1895},"2025-11-14",129.64999,130.15199,129.38,129.86,7300,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":1729,"volume":1902,"transactions":9,"vwap":1900},"2025-11-13",131.39,130.10001,-1.12,8600,{"date":1904,"open":1665,"high":1751,"low":1905,"close":1905,"change":1906,"percent_change":1043,"volume":970,"transactions":9,"vwap":1905},"2025-11-12",131.22,0.217,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1221,"volume":1913,"transactions":9,"vwap":1911},"2025-11-11",130.46001,131.059998,131.003006,0.643,7100,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":204,"volume":1921,"transactions":9,"vwap":1919},"2025-11-10",130.14999,130.5,129.53,130.36,0.822,7800,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":796,"volume":1927,"transactions":9,"vwap":1925},"2025-11-07",128.84,129.53799,0.355,5700,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1933,"percent_change":1326,"volume":1934,"transactions":9,"vwap":1932},"2025-11-06",128.95,129.7,129.183,-0.212,22000,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":1941,"volume":1385,"transactions":9,"vwap":1939},"2025-11-05",128.56,129.44901,129.395,1.008,0.79,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1913,"transactions":9,"vwap":1947},"2025-11-04",128.21001,128.655,128.198,128.38699,-0.439,-0.34,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1326,"volume":1120,"transactions":9,"vwap":1954},"2025-11-03",129.12,127.95,128.826,-0.209,{"date":1957,"open":1958,"high":1959,"low":1937,"close":1960,"change":1961,"percent_change":1962,"volume":1106,"transactions":9,"vwap":1960},"2025-10-31",128.85001,129.25,129.035004,0.006,0,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1967,"change":1968,"percent_change":66,"volume":1188,"transactions":9,"vwap":1967},"2025-10-30",129.675,129.78,129.029007,-0.061,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1342,"volume":1975,"transactions":9,"vwap":1973},"2025-10-29",130.27,128.976,129.089996,-1.53,28800,{"date":1977,"open":1751,"high":1751,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-28",130.62,-0.771,-0.59,10900,{"date":1983,"open":1815,"high":1655,"low":1984,"close":1985,"change":1734,"percent_change":1831,"volume":1986,"transactions":9,"vwap":1985},"2025-10-27",130.87,131.39101,11700,{"date":1988,"open":1714,"high":1714,"low":1989,"close":1989,"change":1990,"percent_change":541,"volume":1623,"transactions":9,"vwap":1989},"2025-10-24",130.72701,0.211,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":858,"volume":1998,"transactions":9,"vwap":1996},"2025-10-23",130.22,130.75,130.11501,130.51601,0.026,6900,{"date":2000,"open":1978,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":859,"transactions":9,"vwap":2003},"2025-10-22",131.044998,130.23801,130.49001,-0.476,-0.36,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":2011,"percent_change":804,"volume":1561,"transactions":9,"vwap":2010},"2025-10-21",130.52,131.11,130.966,0.266,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":2017,"percent_change":2018,"volume":859,"transactions":9,"vwap":2016},"2025-10-20",129.66,130.74001,130.7,1.098,0.85,{"date":2020,"open":1886,"high":2021,"low":1886,"close":2022,"change":2023,"percent_change":1532,"volume":1694,"transactions":9,"vwap":2022},"2025-10-17",129.71001,129.60201,1.028,{"date":2025,"open":2026,"high":2027,"low":2028,"close":1886,"change":2029,"percent_change":1310,"volume":2030,"transactions":9,"vwap":1886},"2025-10-16",130,130.016006,128.47099,-1.138,10000,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":541,"volume":2038,"transactions":9,"vwap":2036},"2025-10-15",129.98,130.3,129.10201,129.71201,0.213,6500,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":2044,"percent_change":1532,"volume":813,"transactions":9,"vwap":2043},"2025-10-14",127.67,129.705,129.49899,1.023,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1064,"volume":1687,"transactions":9,"vwap":2050},"2025-10-13",128.35001,128.52,127.8,128.476,1.153,{"date":2053,"open":2054,"high":2055,"low":25,"close":25,"change":2056,"percent_change":2057,"volume":1038,"transactions":9,"vwap":25},"2025-10-10",129.41,129.737,-1.875,-1.45,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":1693,"volume":1038,"transactions":9,"vwap":2062},"2025-10-09",130.53999,129.11,129.198,-1.062,{"date":2065,"open":2066,"high":1971,"low":2067,"close":2068,"change":2069,"percent_change":991,"volume":1981,"transactions":9,"vwap":2068},"2025-10-08",130.080002,129.75,130.25999,0.462,{"date":2071,"open":2072,"high":2072,"low":2021,"close":2073,"change":2074,"percent_change":1768,"volume":1709,"transactions":9,"vwap":2073},"2025-10-07",130.60001,129.798,-0.651,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":881,"volume":1981,"transactions":9,"vwap":2079},"2025-10-06",130.99001,130.28,130.44901,-0.114,{"date":2082,"open":2083,"high":1744,"low":2083,"close":2084,"change":2085,"percent_change":927,"volume":1589,"transactions":9,"vwap":2084},"2025-10-03",130.55,130.563,0.058,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":984,"volume":2092,"transactions":9,"vwap":2090},"2025-10-02",130.77,130.21001,130.505,-0.177,15500,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1006,"volume":1825,"transactions":9,"vwap":2097},"2025-10-01",131,130.38901,130.68201,-0.626,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2102,"change":2103,"percent_change":1806,"volume":2038,"transactions":9,"vwap":2102},"2025-09-30",130.66,131.308,0.298,{"date":2105,"open":1749,"high":1749,"low":2106,"close":2107,"change":2108,"percent_change":881,"volume":1106,"transactions":9,"vwap":2107},"2025-09-29",130.815,131.0099945,-0.122,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2112,"change":2114,"percent_change":833,"volume":1800,"transactions":9,"vwap":2112},"2025-09-26",130.42999,131.132,130.38499,1.052,{"date":2116,"open":2008,"high":2117,"low":2118,"close":2066,"change":2119,"percent_change":776,"volume":1230,"transactions":9,"vwap":2066},"2025-09-25",130.69,129.79401,-0.747,{"date":2121,"open":2122,"high":2123,"low":2088,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-09-24",131.080002,131.49899,130.827,-0.841,-0.64,5900,{"date":2129,"open":2130,"high":2131,"low":1745,"close":2132,"change":2133,"percent_change":926,"volume":1157,"transactions":9,"vwap":2132},"2025-09-23",131.74001,132.087997,131.668,0.08,{"date":2135,"open":1728,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1043,"volume":1687,"transactions":9,"vwap":2138},"2025-09-22",131.65401,131.164,131.588,0.218,{"date":2141,"open":2142,"high":2143,"low":2144,"close":1665,"change":2145,"percent_change":589,"volume":912,"transactions":9,"vwap":1665},"2025-09-19",131.62,131.686,131.078995,-0.318,{"date":2147,"open":1678,"high":2148,"low":1678,"close":2149,"change":2150,"percent_change":1831,"volume":2151,"transactions":9,"vwap":2149},"2025-09-18",131.81,131.688,0.668,5600,{"date":2153,"open":2154,"high":2155,"low":2154,"close":1727,"change":2156,"percent_change":991,"volume":1981,"transactions":9,"vwap":1727},"2025-09-17",130.57001,131.925,0.465,{"date":2158,"open":2124,"high":2124,"low":2159,"close":2160,"change":2161,"percent_change":475,"volume":2162,"transactions":9,"vwap":2160},"2025-09-16",130.43201,130.55499,-0.272,14500,{"date":2164,"open":1804,"high":1804,"low":2165,"close":2124,"change":2166,"percent_change":741,"volume":2167,"transactions":9,"vwap":2124},"2025-09-15",130.8,-0.348,7900,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2171,"change":2172,"percent_change":1980,"volume":2173,"transactions":9,"vwap":2171},"2025-09-12",131.69,131.175,-0.775,2900,{"date":2175,"open":2003,"high":1821,"low":2176,"close":1821,"change":2177,"percent_change":375,"volume":2178,"transactions":9,"vwap":1821},"2025-09-11",130.47,1.803,9900,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":1980,"volume":2185,"transactions":9,"vwap":2183},"2025-09-10",130.91,129.8,130.147,-0.768,23200,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":1927,"transactions":9,"vwap":2190},"2025-09-09",131.12,130.53,130.91499,-0.217,-0.17,{"date":2194,"open":2015,"high":2112,"low":2068,"close":2112,"change":2195,"percent_change":977,"volume":1303,"transactions":9,"vwap":2112},"2025-09-08",0.272,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":1326,"percent_change":880,"volume":2201,"transactions":9,"vwap":2200},"2025-09-05",131.36501,130.35899,130.86,8000,{"date":2203,"open":2204,"high":1727,"low":2205,"close":1727,"change":224,"percent_change":135,"volume":1702,"transactions":9,"vwap":1727},"2025-09-04",130.28999,130.194,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2209,"change":926,"percent_change":1787,"volume":2211,"transactions":9,"vwap":2209},"2025-09-03",130.12,130.25,129.614,13600,{"date":2213,"open":1864,"high":2078,"low":1864,"close":2214,"change":776,"percent_change":266,"volume":2215,"transactions":9,"vwap":2214},"2025-09-02",130.19,7600,{"date":2217,"open":2218,"high":2218,"low":2219,"close":1675,"change":2080,"percent_change":881,"volume":2220,"transactions":9,"vwap":1675},"2025-08-29",130.83,130.545,7400,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":475,"volume":2227,"transactions":9,"vwap":2225},"2025-08-28",131.35001,130.50999,130.87399,-0.276,8500,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2231,"change":2232,"percent_change":435,"volume":2233,"transactions":9,"vwap":2231},"2025-08-27",130.33,131.14999,0.541,5300,{"date":2235,"open":2016,"high":2088,"low":2236,"close":2237,"change":2238,"percent_change":66,"volume":2239,"transactions":9,"vwap":2237},"2025-08-26",130.367,130.60899,-0.067,5100,{"date":2241,"open":1835,"high":2242,"low":2101,"close":2243,"change":2244,"percent_change":95,"volume":1589,"transactions":9,"vwap":2243},"2025-08-25",131.61,130.67599,-0.968,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":2250,"percent_change":376,"volume":2233,"transactions":9,"vwap":2249},"2025-08-22",130.78999,132.003006,131.644,1.265,{"date":2252,"open":1971,"high":2154,"low":1916,"close":2253,"change":2254,"percent_change":767,"volume":1058,"transactions":9,"vwap":2253},"2025-08-21",130.379,-0.201,{"date":2256,"open":2026,"high":2257,"low":2026,"close":2258,"change":606,"percent_change":1229,"volume":1702,"transactions":9,"vwap":2258},"2025-08-20",130.71001,130.58,{"date":2260,"open":2261,"high":2034,"low":2262,"close":2033,"change":606,"percent_change":1229,"volume":1902,"transactions":9,"vwap":2033},"2025-08-19",129.56,129.485,{"date":2264,"open":2265,"high":1841,"low":1894,"close":1894,"change":2266,"percent_change":-6,"volume":1106,"transactions":9,"vwap":1894},"2025-08-18",129.381,-0.001,{"date":2268,"open":2269,"high":2269,"low":1894,"close":2265,"change":2270,"percent_change":625,"volume":1052,"transactions":9,"vwap":2265},"2025-08-15",129.88,-0.389,{"date":2272,"open":2089,"high":2089,"low":2273,"close":2274,"change":2125,"percent_change":2126,"volume":2030,"transactions":9,"vwap":2274},"2025-08-14",129.511,129.77,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2278,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2278},"2025-08-13",129.67,130.61099,129.48,1.501,1.16,15900,{"date":2284,"open":2285,"high":2061,"low":2286,"close":2061,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2061},"2025-08-12",128.28999,128.22,1.184,0.93,6200,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2293,"change":2294,"percent_change":723,"volume":955,"transactions":9,"vwap":2293},"2025-08-11",128.74001,127.926,-0.104,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":277,"percent_change":236,"volume":2300,"transactions":9,"vwap":2299},"2025-08-08",127.77,128.33,128.029999,17900,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":256,"volume":1120,"transactions":9,"vwap":2305},"2025-08-07",128.50999,127.225,127.66,0.037,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":977,"volume":1052,"transactions":9,"vwap":2312},"2025-08-06",127.49,127.855,127.288,127.623,0.264,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2317,"change":2318,"percent_change":625,"volume":2319,"transactions":9,"vwap":2317},"2025-08-05",128,127.359,-0.381,6100,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2323,"change":2324,"percent_change":1332,"volume":992,"transactions":9,"vwap":2323},"2025-08-04",126.64,127.74,1.391,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":111,"volume":827,"transactions":9,"vwap":2330},"2025-08-01",126.58,126.685,125.862,126.349,-0.491,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2336,"change":2337,"percent_change":1396,"volume":2227,"transactions":9,"vwap":2336},"2025-07-31",127.59,128.10001,126.84,-0.955,{"date":2339,"open":2286,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":145,"volume":1149,"transactions":9,"vwap":2342},"2025-07-30",128.711,127.38,127.795,-0.245,{"date":2345,"open":2346,"high":2286,"low":2346,"close":2347,"change":2348,"percent_change":502,"volume":2349,"transactions":9,"vwap":2347},"2025-07-29",127.82,128.039993,0.412,21000,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":414,"volume":1163,"transactions":9,"vwap":2354},"2025-07-28",128.49001,127.624,127.628,-0.702,{"date":2357,"open":1877,"high":2028,"low":2358,"close":2298,"change":2359,"percent_change":927,"volume":2360,"transactions":9,"vwap":2298},"2025-07-25",128.0099945,0.055,12900,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":475,"volume":2368,"transactions":9,"vwap":2366},"2025-07-24",128.36,128.47,128.16499,128.27499,-0.265,6000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2372,"change":2374,"percent_change":66,"volume":1761,"transactions":9,"vwap":2372},"2025-07-23",128.084,128.53999,128.080002,-0.065,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":2380,"percent_change":1532,"volume":1230,"transactions":9,"vwap":2379},"2025-07-22",127.584,128.64,128.605,1.021,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2377,"change":2386,"percent_change":849,"volume":1385,"transactions":9,"vwap":2377},"2025-07-21",127.97,128.19,127.537,0.084,{"date":2388,"open":1855,"high":2347,"low":2389,"close":2390,"change":767,"percent_change":880,"volume":1739,"transactions":9,"vwap":2390},"2025-07-18",127.32,127.5,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1441,"percent_change":367,"volume":889,"transactions":9,"vwap":2396},"2025-07-17",127.37,127.759,127.315,127.65,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1228,"percent_change":1221,"volume":1589,"transactions":9,"vwap":2402},"2025-07-16",127,127.51,126.427,127.47,{"date":2404,"open":2405,"high":2406,"low":2336,"close":2407,"change":2408,"percent_change":2409,"volume":827,"transactions":9,"vwap":2407},"2025-07-15",128.13,128.24001,126.85,-1.19,-0.93,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2347,"change":1119,"percent_change":2414,"volume":1169,"transactions":9,"vwap":2347},"2025-07-14",127.14,128.050003,0.43,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2309,"change":1419,"percent_change":969,"volume":912,"transactions":9,"vwap":2309},"2025-07-11",127.94,127.335,{"date":2420,"open":2421,"high":1879,"low":2422,"close":2423,"change":1962,"percent_change":1962,"volume":1022,"transactions":9,"vwap":2423},"2025-07-10",128.17,128.145,128.39999,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2423,"change":356,"percent_change":356,"volume":2429,"transactions":9,"vwap":2423},"2025-07-09",128.44,128.48,127.78,14600,{"date":2431,"open":2432,"high":2433,"low":2421,"close":2434,"change":1326,"percent_change":880,"volume":1295,"transactions":9,"vwap":2434},"2025-07-08",128.53,128.765,128.42,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":1311,"volume":2442,"transactions":9,"vwap":2440},"2025-07-07",129.070007,129.3,128.149,128.58,-0.86,14700,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":224,"percent_change":606,"volume":1385,"transactions":9,"vwap":2448},"2025-07-03",128.61,129.52499,128.291,129.44,{"date":2450,"open":1858,"high":1858,"low":2347,"close":2451,"change":712,"percent_change":145,"volume":2452,"transactions":9,"vwap":2451},"2025-07-02",128.67,17300,{"date":2454,"open":2346,"high":2455,"low":2456,"close":2457,"change":140,"percent_change":225,"volume":2300,"transactions":9,"vwap":2457},"2025-07-01",129.209,127.81,128.92,{"date":2459,"open":2297,"high":2406,"low":2460,"close":2461,"change":2462,"percent_change":1119,"volume":2463,"transactions":9,"vwap":2461},"2025-06-30",127.35,128.23,0.7,24700,{"date":2465,"open":2412,"high":2466,"low":2467,"close":2468,"change":277,"percent_change":236,"volume":2442,"transactions":9,"vwap":2468},"2025-06-27",127.939,126.92,127.53,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":215,"percent_change":656,"volume":1143,"transactions":9,"vwap":2474},"2025-06-26",126.69,127.2,126.68,127.16,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":1901,"percent_change":1310,"volume":1561,"transactions":9,"vwap":2479},"2025-06-25",127.62,126.57,126.59,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2484,"change":22,"percent_change":1456,"volume":1443,"transactions":9,"vwap":2484},"2025-06-24",127.83,126.89,127.71,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2488,"change":1860,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-06-23",126.040001,127.21,126.019997,0.94,15000,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2489,"change":969,"percent_change":1468,"volume":1303,"transactions":9,"vwap":2489},"2025-06-20",126.56,125.78,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":386,"percent_change":2192,"volume":1236,"transactions":9,"vwap":2501},"2025-06-18",127.29,127.407,126.67,126.73,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":1006,"volume":1120,"transactions":9,"vwap":2507},"2025-06-17",127.28,127.52,126.87,126.95,-0.61,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1518,"volume":2516,"transactions":9,"vwap":2514},"2025-06-16",127.33,128.035004,127.26,127.56,0.56,9800,{"date":2518,"open":2396,"high":2519,"low":2520,"close":2399,"change":2521,"percent_change":1866,"volume":2522,"transactions":9,"vwap":2399},"2025-06-13",127.96,126.915,-1.18,8300,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2526,"change":571,"percent_change":116,"volume":2528,"transactions":9,"vwap":2526},"2025-06-12",127.99,128.17999,127.6,11900,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2428,"change":712,"percent_change":983,"volume":2522,"transactions":9,"vwap":2428},"2025-06-11",127.76,128.12,127.46,{"date":2535,"open":2525,"high":2536,"low":2428,"close":2299,"change":1229,"percent_change":991,"volume":2537,"transactions":9,"vwap":2299},"2025-06-10",128.2,17100,{"date":2539,"open":2384,"high":2384,"low":2540,"close":2541,"change":2542,"percent_change":307,"volume":1014,"transactions":9,"vwap":2541},"2025-06-09",127.010002,127.57,-0.162,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":1651,"volume":2178,"transactions":9,"vwap":2548},"2025-06-06",127.48,127.75,127.34,127.732,0.902,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2554,"change":625,"percent_change":589,"volume":1007,"transactions":9,"vwap":2554},"2025-06-05",127.27,126.77,126.83,{"date":2556,"open":2402,"high":2531,"low":2557,"close":2557,"change":386,"percent_change":2192,"volume":2537,"transactions":9,"vwap":2557},"2025-06-04",127.13,{"date":2559,"open":2506,"high":2560,"low":2561,"close":2460,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2460},"2025-06-03",127.39,126.605,0.385,0.3,16800,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2568,"change":2570,"percent_change":367,"volume":1902,"transactions":9,"vwap":2568},"2025-06-02",126.79,126.965,125.845,0.175,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2567,"change":2515,"percent_change":1518,"volume":2215,"transactions":9,"vwap":2567},"2025-05-30",125.99,126.9,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1029,"percent_change":804,"volume":1519,"transactions":9,"vwap":2580},"2025-05-29",126.45,126.66,125.46,126.23,{"date":2582,"open":2583,"high":2520,"low":2584,"close":2584,"change":2126,"percent_change":2585,"volume":1075,"transactions":9,"vwap":2584},"2025-05-28",126.7,125.98,-0.51,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":1531,"volume":1391,"transactions":9,"vwap":2591},"2025-05-27",126.16,126.709,125.47,126.62,1.37,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":357,"percent_change":357,"volume":2516,"transactions":9,"vwap":2598},"2025-05-23",124.47,125.465,124.46,125.25,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":523,"volume":2606,"transactions":9,"vwap":2604},"2025-05-22",125.66,126.4,124.93,125.26,-0.68,34200,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":1342,"volume":2211,"transactions":9,"vwap":2612},"2025-05-21",127.050003,127.059998,125.783,125.94,-1.49,{"date":2615,"open":2400,"high":2616,"low":2617,"close":2618,"change":172,"percent_change":356,"volume":1038,"transactions":9,"vwap":2618},"2025-05-20",127.7,127.105,127.43,{"date":2620,"open":2621,"high":2402,"low":2621,"close":2533,"change":2622,"percent_change":167,"volume":2623,"transactions":9,"vwap":2533},"2025-05-19",126.35,0.15,21500,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-05-16",126.34,127.31,1.34,1.06,8100,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-05-15",124,126.029999,125.97,1.94,1.56,39700,{"date":2640,"open":2641,"high":2641,"low":2642,"close":2643,"change":1729,"percent_change":2605,"volume":2644,"transactions":9,"vwap":2643},"2025-05-14",125.029999,123.86,124.029999,37800,{"date":2646,"open":2647,"high":2647,"low":2648,"close":2649,"change":326,"percent_change":625,"volume":2650,"transactions":9,"vwap":2649},"2025-05-13",125.29,124.75,124.88,35700,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2604,"change":2655,"percent_change":1679,"volume":2656,"transactions":9,"vwap":2604},"2025-05-12",125.63,124.38,1.21,31200,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":804,"percent_change":541,"volume":2623,"transactions":9,"vwap":2662},"2025-05-09",124.28,124.32,123.8,124.050003,{"date":2664,"open":2665,"high":2666,"low":2661,"close":2667,"change":246,"percent_change":455,"volume":1404,"transactions":9,"vwap":2667},"2025-05-08",124.63,124.846,123.85,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2490,"percent_change":1118,"volume":2674,"transactions":9,"vwap":2673},"2025-05-07",123.66,124.399,123.53,124.13,86500,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":1768,"volume":2682,"transactions":9,"vwap":2680},"2025-05-06",123.2,124.625,122.98,123.19,-0.613,13700,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":741,"volume":2690,"transactions":9,"vwap":2688},"2025-05-05",123.67,124.27,123.415,123.803,-0.337,17200,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2281,"percent_change":2490,"volume":2300,"transactions":9,"vwap":2696},"2025-05-02",123.87,124.18,123.72,124.14,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2679,"change":1866,"percent_change":95,"volume":1652,"transactions":9,"vwap":2679},"2025-05-01",123.75,123.78,122.969,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2705,"change":2707,"percent_change":215,"volume":2708,"transactions":9,"vwap":2705},"2025-04-30",122.57,123.9,121.615,0.698,37700,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":224,"volume":797,"transactions":9,"vwap":2714},"2025-04-29",121.95,123.43,121.705,123.202,0.942,{"date":182,"open":2717,"high":2718,"low":178,"close":2718,"change":2719,"percent_change":367,"volume":992,"transactions":9,"vwap":2718},122.095001,122.26,0.165]