[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VPU":3,"homepage-market-summary":30,"stock-historical-VPU":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VPU","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 Utilities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8314,5.032,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},177.72,178.03,178.935,176,178.17,-0.45,-0.25,379163.507531,206.10001,169.37,259167.6713028964,22.7,5708,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},168.080002,234971,85764459.497027,4.19,"2025-04-28",[185,188,197,207,218,228,239,249,259,269,280,291,301,312,323,333,344,355,366,377,387,398,409,419,429,439,450,461,472,483,494,502,512,521,529,540,550,561,572,582,592,603,613,623,633,643,652,662,672,681,692,702,711,721,732,743,752,762,771,782,792,802,810,820,828,836,843,849,856,864,872,880,886,894,902,911,918,923,932,940,948,953,961,968,975,983,992,1000,1008,1016,1024,1032,1039,1046,1053,1060,1068,1076,1084,1092,1099,1107,1112,1119,1125,1131,1139,1146,1153,1160,1169,1178,1185,1193,1200,1209,1217,1224,1232,1240,1248,1254,1261,1268,1275,1283,1291,1297,1304,1310,1318,1325,1331,1336,1343,1350,1357,1365,1372,1379,1388,1395,1402,1409,1414,1421,1428,1432,1440,1449,1456,1462,1469,1476,1483,1491,1498,1505,1512,1519,1525,1532,1540,1547,1556,1564,1572,1580,1587,1595,1600,1607,1614,1623,1630,1636,1641,1648,1655,1662,1669,1677,1684,1689,1695,1702,1710,1716,1725,1732,1740,1747,1753,1761,1767,1775,1781,1788,1794,1802,1809,1814,1821,1829,1838,1845,1851,1857,1865,1871,1877,1885,1891,1896,1902,1910,1915,1923,1930,1937,1943,1949,1955,1960,1966,1974,1979,1985,1992,1998,2005,2010,2015,2021,2025,2031,2037,2043,2051,2055,2061,2066,2072,2081,2088,2094,2101,2108,2114,2120,2126,2133,2139,2144,2151,2156,2161,2168,2174,2179,2186,2193,2199,2207,2215,2220,2227,2234,2240,2246,2253,2259,2265,2272,2279,2287,2294,2301,2307,2313,2319,2324,2330,2335,2341,2348,2353,2359,2365,2372,2376,2383,2390,2395,2402,2408,2411,2418,2425,2431,2439,2447,2455,2461,2468,2476,2483,2491,2498,2506,2514,2520,2526,2531,2538,2545,2552,2559,2566,2573,2581,2588,2595,2601,2609,2617,2623,2628,2635,2641,2648,2654,2660,2669,2675,2680,2687,2692,2701,2707,2713,2719,2725,2730,2737,2743,2748,2754,2762,2768,2774,2779,2787,2793,2799,2806,2813,2818,2823,2828,2834,2841,2848,2855,2862],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},5711,177.289,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",177.41,178.9,176.91,-0.01,306907.459194,4731,178.0744,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",175.03,178.2997,178.18,4.98,2.88,492347.123623,6430,177.0533,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",173.06,174.24,171.53,173.2,0.55,0.32,373093.711621,5455,173.2141,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":151,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",172.71,174.07,172.1044,172.65,0.42,616357.139822,9063,172.8956,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",170.97,172.18,169.5,171.92,0.92,0.54,549540.887977,7589,171.1737,{"date":240,"open":241,"high":242,"low":230,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",172.66,172.99,171,-1.14,-0.66,562691.694971,6493,171.6573,{"date":250,"open":251,"high":252,"low":26,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",169.97,172.47,172.14,1.85,1.09,430251.080095,5650,171.3953,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",171.39,169.4,170.29,-1.19,-0.69,566984.934573,5536,170.4285,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",170.96,171.78,169.7823,171.48,0.66,0.39,496400.639436,6325,170.6505,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",172.74,172.81,170.76,170.82,-1.63,-0.95,553154.18492,7377,171.5095,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",175.24,172.3,172.45,-4.41,-2.49,587486.995674,7790,173.0819,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",177.29,178.22,176.621,176.86,-0.52,-0.29,253261.038879,4722,177.4102,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",178.29,178.6699,177.26,177.38,-0.6,-0.34,275719.515199,4919,177.9302,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",179.64,177.97,177.98,-2.45,-1.36,267069.915788,4830,178.4236,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",179.87,180.8,179.08,180.43,1.48,0.83,226663.691788,3856,180.2698,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",179.96,180.2724,178.2,178.95,0.13,0.07,370509.663648,5345,179.3471,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-15",181.23,181.255,178.72,178.82,-1.95,-1.08,1888637.826068,15731,179.3866,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",183.21,183.362,180.565,180.77,-2.42,-1.32,294796.618393,5984,181.3221,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":22,"volume":384,"transactions":385,"vwap":386},"2026-09-11",185.48,185.6,182.95,183.19,-0.82,207949.937401,4295,183.8292,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-10",185.98,187.01,183.93,184.01,-1.88,-1.01,349243.694689,5603,184.7915,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-09",187.98,188.35,185.32,185.89,-2.2,-1.17,265902.108912,4604,186.1949,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-08",186.3,189.1,188.09,1.74,0.93,363868.900043,4198,188.4722,{"date":420,"open":402,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-04",186.96,185.3127,186.35,0.28,0.15,225184.736529,3850,186.307,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-03",185.03,186.596,186.07,1.42,0.77,201295.667619,4172,185.9867,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-02",183.71,184.78,181.99,184.65,0.41,0.22,307264.721213,5518,183.8883,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-09-01",183.14,184.43,182.395,184.24,1.38,0.75,235293.102958,4883,183.5746,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-31",181.91,183.5413,181.33,182.86,-1.9,-1.03,369117.707429,6328,182.642,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-28",187.39,187.6429,184.19,184.76,-1.98,-1.06,297970.583032,5052,185.2599,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-27",187.09,187.12,185.685,186.74,-1.31,-0.7,265602.963208,4471,186.4872,{"date":495,"open":474,"high":496,"low":497,"close":498,"change":151,"percent_change":276,"volume":499,"transactions":500,"vwap":501},"2026-08-26",189.0699,187.3,188.05,137246.735112,3056,188.1686,{"date":503,"open":486,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-25",188.04,186.44,187.32,0.44,0.24,127951.878738,3126,187.3248,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":254,"percent_change":176,"volume":518,"transactions":519,"vwap":520},"2026-08-24",185.55,187.042,184.77,186.88,302453.992108,5190,186.1971,{"date":522,"open":523,"high":523,"low":431,"close":431,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-21",189.81,-4.28,-2.26,320973.904883,7672,186.4462,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-20",189.64,191.285,189.2,189.31,-1.05,-0.55,188261.735723,3949,190.1273,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":168,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-19",191.12,191.75,189.52,190.36,0.06,196818.88017,3886,190.5316,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-18",191.99,193.005,190.05,190.24,-0.77,-0.4,216071.139114,4555,191.4966,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-17",191.26,191.31,189.68,191.01,-0.72,-0.38,179992.883908,3828,190.648,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-14",190.44,192.14,191.73,1.11,0.58,278707.93734,3928,191.4674,{"date":583,"open":584,"high":564,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-13",189.93,189.8506,190.62,0.85,0.45,178326.227395,3507,190.5122,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-12",189.45,190.21,189.01,189.77,0.9,0.48,223029.819357,3626,189.5649,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":577,"volume":610,"transactions":611,"vwap":612},"2026-08-11",186.81,189.26,186.66,188.87,2.07,178288.693503,3946,188.1823,{"date":614,"open":615,"high":401,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-10",188,186.41,186.8,-2.06,-1.09,363615.293169,6297,187.1258,{"date":624,"open":625,"high":626,"low":403,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-07",187.36,189.88,188.86,1.22,0.65,334471.680395,5028,188.6703,{"date":634,"open":635,"high":636,"low":617,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-06",190.39,191.24,187.64,-0.97,-0.51,484170.416847,6503,188.0143,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":394,"volume":649,"transactions":650,"vwap":651},"2026-08-05",190.67,187.165,188.61,-1.93,336056.91845,6877,188.4735,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":394,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-04",191.22,191.37,188.24,190.54,-0.53,529351.337582,7789,189.7519,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":73,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-08-03",191.15,192.74,189.6,191.55,0.17,321549.933349,5448,191.1788,{"date":673,"open":674,"high":675,"low":676,"close":654,"change":329,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-31",192.57,192.8825,191.21,-0.71,379370.673506,5429,192.0599,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-30",194.5,194.9408,191.445,192.58,-0.89,-0.46,249438.11726,4358,192.6484,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",197.24,192.85,193.47,-2.75,-1.4,167182.622294,4085,194.7022,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":557,"volume":708,"transactions":709,"vwap":710},"2026-07-28",197.68,199.9362,196.22,-0.79,179376.526097,3804,197.8462,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":328,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-27",199.09,199.47,196.5,197.01,-1.23,184384.146525,4218,197.7767,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-24",200,201.09,198.8,199.46,0.03,0.02,189790.543583,3158,199.7812,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-23",197.6,199.97,197.1,199.43,1.02,0.51,146536.988173,2919,198.9968,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":182,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-22",195.09,198.585,198.41,2.16,257407.684595,3960,197.6053,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-21",194,194.59,193,194.22,0.01,178195.147295,3836,193.8629,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":394,"percent_change":307,"volume":768,"transactions":769,"vwap":770},"2026-07-20",195.81,197.25,193.7201,194.21,284422.033028,4341,195.0619,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-17",197.73,199.225,194.79,195.22,-1.27,-0.65,183446.666976,3728,196.4699,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":507,"volume":789,"transactions":790,"vwap":791},"2026-07-16",195.57,197.06,195.135,196.49,0.87,258925.222019,3654,196.0128,{"date":793,"open":704,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-15",198.57,195.32,195.62,-1.77,-0.9,171722.550698,3551,196.7256,{"date":803,"open":747,"high":723,"low":804,"close":805,"change":806,"percent_change":67,"volume":807,"transactions":808,"vwap":809},"2026-07-14",196.95,197.39,-0.09,196512.235557,3294,198.3407,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":818,"vwap":819},"2026-07-13",196.39,198.2,197.48,1.31,0.67,163603.180045,3189,197.4963,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-10",195.020004,196.60001,196.17,1.2,0.62,138000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":22,"volume":835,"transactions":9,"vwap":833},"2026-07-09",196.62,197.0099945,194.8,194.97,-0.88,157800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":698,"percent_change":677,"volume":842,"transactions":9,"vwap":841},"2026-07-08",197.38,197.64,195.58,195.85001,236000,{"date":844,"open":845,"high":846,"low":845,"close":765,"change":847,"percent_change":340,"volume":848,"transactions":9,"vwap":765},"2026-07-07",196.72,199.86,1.63,234900,{"date":850,"open":851,"high":852,"low":853,"close":796,"change":854,"percent_change":638,"volume":855,"transactions":9,"vwap":796},"2026-07-06",197.28999,197.94,194.94,-1.92,220700,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-02",194.48,197.72,197.53999,4.16,2.15,272000,{"date":865,"open":866,"high":867,"low":756,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-01",195.74001,195.86,193.38,-2.35,-1.2,315800,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-30",198.10001,198.42999,195.73,-3.05,-1.53,282600,{"date":881,"open":714,"high":723,"low":882,"close":883,"change":834,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-29",197.75,198.78,-0.44,187200,{"date":887,"open":888,"high":889,"low":890,"close":889,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":889},"2026-06-26",198.52,199.66,198.25,1.5,0.76,245500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":275,"volume":901,"transactions":9,"vwap":899},"2026-06-25",197.22,199.5,196.67,198.16,1.3,228300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-24",195.64999,197.059998,195.11,196.86,0.57,0.29,135800,{"date":912,"open":913,"high":907,"low":914,"close":915,"change":916,"percent_change":457,"volume":917,"transactions":9,"vwap":915},"2026-06-23",194.78,193.88,196.28999,1.47,204100,{"date":919,"open":920,"high":841,"low":920,"close":921,"change":788,"percent_change":588,"volume":922,"transactions":9,"vwap":921},"2026-06-22",193.94,194.82001,159800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",193.27,196.31,192.94,193.95,1.35,0.7,254300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":297,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-17",194.14999,195.41,191.74001,192.60001,-1.28,235800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":255,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-16",194.33,197,194.080002,195.089996,0.56,324000,{"date":949,"open":950,"high":951,"low":667,"close":754,"change":577,"percent_change":578,"volume":952,"transactions":9,"vwap":754},"2026-06-15",192.85001,194.95,277100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":74,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-12",191.36,193.28999,191.35001,192.89,1.15,199600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":350,"percent_change":351,"volume":967,"transactions":9,"vwap":966},"2026-06-11",191.38,192.8,190.64999,190.7,234500,{"date":969,"open":970,"high":936,"low":971,"close":972,"change":173,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-06-10",191.46001,190.020004,190.57001,-0.02,299100,{"date":976,"open":594,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-09",190.96001,188.71001,190.60001,1.84,0.97,241200,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-08",191.89999,192.34,188.67,188.75999,-3.6,-1.87,233000,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":952,"transactions":9,"vwap":997},"2026-06-05",191.020004,193.42,190.86,192.36,1.51,0.79,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":826,"volume":1007,"transactions":9,"vwap":1005},"2026-06-04",190.5,191.33,188.21001,190.85001,1.17,219300,{"date":1009,"open":1010,"high":756,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-03",190.81,189.67,189.67999,-1.1,-0.58,293600,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-06-02",187.60001,191.050003,190.78,3.67,1.96,261600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-01",190.64,191.059998,187.11,-5.55,-2.88,284600,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":687,"percent_change":688,"volume":1038,"transactions":9,"vwap":1037},"2026-05-29",193.57001,193.92999,192.070007,192.66,279700,{"date":1040,"open":1041,"high":1042,"low":868,"close":1043,"change":1044,"percent_change":1013,"volume":1045,"transactions":9,"vwap":1043},"2026-05-28",195.34,196.16,193.55,-2.15,247600,{"date":1047,"open":915,"high":1048,"low":1049,"close":1050,"change":287,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-27",196.66,195.0099945,195.7,-0.48,204400,{"date":1054,"open":838,"high":1055,"low":823,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-26",197.81,196.64999,0.18,0.09,147300,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":999,"volume":1067,"transactions":9,"vwap":1065},"2026-05-22",195.080002,196.85001,194.64999,196.47,1.54,201600,{"date":1069,"open":756,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-21",195,192.73,194.92999,2.01,1.04,186900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":588,"volume":1083,"transactions":9,"vwap":1081},"2026-05-20",193.28,194.2,192.45,192.92,0.86,194700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":414,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-19",189.95,192.3,189.21001,192.059998,0.91,179900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":168,"percent_change":546,"volume":1098,"transactions":9,"vwap":1097},"2026-05-18",190.95,191.39,188.73,190.32001,199100,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-15",193.75,189.94,190.2,-4.36,-2.24,319200,{"date":1108,"open":1043,"high":1109,"low":1110,"close":1109,"change":1074,"percent_change":235,"volume":1111,"transactions":9,"vwap":1109},"2026-05-14",194.56,193.12,152000,{"date":1113,"open":1114,"high":1114,"low":1087,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-13",194.61,193.52,-2.39,-1.22,229700,{"date":1120,"open":1041,"high":1121,"low":1122,"close":1123,"change":909,"percent_change":425,"volume":1124,"transactions":9,"vwap":1123},"2026-05-12",196.49001,194.25,195.91,168200,{"date":1126,"open":1127,"high":1128,"low":683,"close":796,"change":1129,"percent_change":107,"volume":1130,"transactions":9,"vwap":796},"2026-05-11",195.13,196.33,1.72,156000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":707,"volume":1138,"transactions":9,"vwap":1136},"2026-05-08",196.36,196.81,193.81,193.89999,-1.54,232800,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":373,"volume":1145,"transactions":9,"vwap":1143},"2026-05-07",197.89999,195.10001,195.44,-2.61,243200,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":297,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-05-06",200.49001,197.60001,198.050003,-1.24,220200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":727,"percent_change":758,"volume":1159,"transactions":9,"vwap":1158},"2026-05-05",201.2,202.33,200.45,200.53999,162500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-04",200.31,202.49001,199.31,200.50999,-0.61,-0.3,209900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-01",202.5,204.3,201.059998,201.12,-1.37,-0.68,169300,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1163,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1163},"2026-04-30",198.46001,202.61,4.89,2.47,296200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1149,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1149},"2026-04-29",199.69,200.22,197.17999,-2.66,-1.33,171100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":425,"percent_change":351,"volume":1199,"transactions":9,"vwap":1198},"2026-04-28",200.86,201.28,199.55,200.25999,116800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-27",200.53,201.31,200.029999,200.11,0.27,0.14,157700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":425,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-24",199.3,200.42999,198.37,199.84,0.08,217900,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1187,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1187},"2026-04-23",195.97,199.85001,5.35,2.75,257800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":67,"volume":1231,"transactions":9,"vwap":1229},"2026-04-22",195.78999,197.28,193.67,194.34,-0.1,222700,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-21",198.69,194.37,194.44,-3.61,-1.82,211700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1150,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1150},"2026-04-20",199.62,200.52,197.71001,-1.65,-0.83,177000,{"date":1249,"open":1250,"high":1250,"low":1149,"close":1251,"change":1252,"percent_change":557,"volume":1253,"transactions":9,"vwap":1251},"2026-04-17",200.39999,199.7,-0.81,249700,{"date":1255,"open":1256,"high":1257,"low":1180,"close":1165,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1165},"2026-04-16",199.21001,200.64999,1.26,0.63,238600,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1246,"volume":1267,"transactions":9,"vwap":1265},"2026-04-15",200.41,198.60001,199.25,-1.66,201400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":275,"percent_change":73,"volume":1274,"transactions":9,"vwap":1273},"2026-04-14",200.47,201.25,198.49001,200.91,298800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":66,"volume":1282,"transactions":9,"vwap":1280},"2026-04-13",202.22,202.55,199.28999,200.25,-2.64,202600,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":96,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-10",203.31,204.89,202.47,202.89,-0.36,163400,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1066,"percent_change":892,"volume":1296,"transactions":9,"vwap":1295},"2026-04-09",201.75999,205.85001,203.63,183600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":122,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-08",200.39,202.089996,198.84,1.06,170500,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":578,"percent_change":909,"volume":1309,"transactions":9,"vwap":1308},"2026-04-07",198.88,200.57001,199.98,143000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":96,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-04-06",199.42,200.67999,199.19,199.39999,-0.37,161600,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1006,"percent_change":136,"volume":1324,"transactions":9,"vwap":1323},"2026-04-02",198.63,200.99001,198.48,200.14,225400,{"date":1326,"open":882,"high":1327,"low":1328,"close":1329,"change":340,"percent_change":224,"volume":1330,"transactions":9,"vwap":1329},"2026-04-01",199.75999,197.61,198.97,320500,{"date":1332,"open":1333,"high":1334,"low":1143,"close":1334,"change":727,"percent_change":728,"volume":1335,"transactions":9,"vwap":1334},"2026-03-31",197.78999,198.14,439800,{"date":1337,"open":1338,"high":846,"low":1339,"close":1340,"change":1341,"percent_change":826,"volume":1342,"transactions":9,"vwap":1340},"2026-03-30",198.87,197.5,198.11,1.23,291100,{"date":1344,"open":1345,"high":1306,"low":1226,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-27",196.070007,196.88,0.96,0.49,310100,{"date":1351,"open":1041,"high":1352,"low":1353,"close":1354,"change":507,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-26",196.55,194.50999,195.92,0.23,372800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":136,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-25",196.3,197.11,195.38,195.48,0.3,297500,{"date":1366,"open":1367,"high":1368,"low":575,"close":1369,"change":1370,"percent_change":546,"volume":1371,"transactions":9,"vwap":1369},"2026-03-24",192.7,196.7,194.89,0.11,380100,{"date":1373,"open":1049,"high":1374,"low":1375,"close":913,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":913},"2026-03-23",196.56,193.74001,2.03,1.05,447600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-20",200.42,201.080002,191.87,192.75,-8.02,-3.99,507400,{"date":1389,"open":1390,"high":1391,"low":1234,"close":1392,"change":677,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-19",200.88,202.14,200.77,-0.35,316400,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1399,"change":286,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-18",202.8,203.16,201.48,-0.8,355700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":318,"percent_change":308,"volume":1408,"transactions":9,"vwap":1407},"2026-03-17",204.78999,205.25,202.99001,203.11,278500,{"date":1410,"open":1411,"high":1404,"low":1278,"close":1412,"change":89,"percent_change":213,"volume":1413,"transactions":9,"vwap":1412},"2026-03-16",204.38,203.71001,330200,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":1022,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-13",202.070007,203.92999,202.59,0.98,277500,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":816,"volume":1427,"transactions":9,"vwap":1425},"2026-03-12",198.39999,202.87,200.63,1.33,227100,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1211,"change":1137,"percent_change":556,"volume":1282,"transactions":9,"vwap":1211},"2026-03-11",200.64,198.55,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":938,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-10",201.38,202.95,200.66,200.84,-0.63,289400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-09",200.8,202.56,198.7,202.12,0.52,0.26,250000,{"date":1450,"open":1451,"high":1452,"low":1308,"close":1453,"change":834,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-06",201.22,202.53999,201.60001,-0.43,224400,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1245,"percent_change":1252,"volume":1461,"transactions":9,"vwap":1460},"2026-03-05",202.86,200.71001,202.48,318900,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1090,"percent_change":588,"volume":1468,"transactions":9,"vwap":1467},"2026-03-04",203.28,204.74001,201.94,204.13,300600,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":60,"percent_change":1166,"volume":1475,"transactions":9,"vwap":1474},"2026-03-03",201.44,204.72,198.45,203.22,447500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":698,"percent_change":1176,"volume":1482,"transactions":9,"vwap":1481},"2026-03-02",204.42999,205.95,204.35001,204.47,436200,{"date":1484,"open":1485,"high":25,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-27",203.61,203.5,205.87,2.09,1.03,317600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":556,"percent_change":568,"volume":1497,"transactions":9,"vwap":1496},"2026-02-26",203.97,204.66,202.64999,203.78,243100,{"date":1499,"open":1493,"high":1500,"low":1501,"close":1502,"change":892,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-25",204.81,201.24001,204.55,0.37,284300,{"date":1506,"open":1507,"high":1508,"low":723,"close":1509,"change":1510,"percent_change":1074,"volume":1511,"transactions":9,"vwap":1509},"2026-02-24",201.64,203.89,203.78999,2.1,267000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":456,"percent_change":141,"volume":1518,"transactions":9,"vwap":1517},"2026-02-23",200.56,202.92,200.38,201.69,242100,{"date":1520,"open":1521,"high":1195,"low":747,"close":1162,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1162},"2026-02-20",200.24001,0.8,0.4,130800,{"date":1526,"open":1340,"high":1251,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-19",198.020004,199.50999,2.12,1.07,157900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":805,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":805},"2026-02-18",200.89,201.17999,197.17,-3.48,-1.73,264800,{"date":1541,"open":1542,"high":1486,"low":1543,"close":1544,"change":22,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-17",202.34,200.33,200.87,-0.22,372700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-13",195.94,201.63,195.82001,201.32001,5.19,2.65,417200,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":891,"volume":1563,"transactions":9,"vwap":1561},"2026-02-12",193.89,197.95,193.82001,196.13,2.9,346800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":340,"volume":1571,"transactions":9,"vwap":1569},"2026-02-11",192.44,193.32001,191.41,193.23,1.6,309200,{"date":1573,"open":1574,"high":756,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-10",189.78,189.11,191.63,2.93,1.55,249600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":136,"percent_change":117,"volume":1586,"transactions":9,"vwap":1585},"2026-02-09",188.16,189.059998,186.99001,188.7,308500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":176,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-06",189.029999,190.3,186.78,188.11,0.53,212500,{"date":1596,"open":1597,"high":1592,"low":1598,"close":1028,"change":425,"percent_change":1215,"volume":1599,"transactions":9,"vwap":1028},"2026-02-05",187.46001,186.10001,257600,{"date":1601,"open":608,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":307,"volume":1606,"transactions":9,"vwap":1604},"2026-02-04",189.46001,186.63,186.96001,-0.98,276100,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":916,"volume":1613,"transactions":9,"vwap":1611},"2026-02-03",185.42999,188.58,187.94,2.72,241700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-02",188.070007,188.77,184.92999,185.22,-2.77,-1.47,379100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1393,"percent_change":146,"volume":1629,"transactions":9,"vwap":1628},"2026-01-30",188.020004,188.53,185.89999,187.99001,289600,{"date":1631,"open":1632,"high":1633,"low":497,"close":1634,"change":546,"percent_change":727,"volume":1635,"transactions":9,"vwap":1634},"2026-01-29",189.14,190.17999,188.34,273000,{"date":1637,"open":1632,"high":1638,"low":1018,"close":1639,"change":1289,"percent_change":146,"volume":1640,"transactions":9,"vwap":1639},"2026-01-28",189.73,188.28,245800,{"date":1642,"open":1643,"high":1644,"low":514,"close":1645,"change":1646,"percent_change":1341,"volume":1647,"transactions":9,"vwap":1645},"2026-01-27",186.17,189.19,188.64,2.29,278900,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":629,"volume":1654,"transactions":9,"vwap":1652},"2026-01-26",185.72,187.71001,186.35001,1.21,270000,{"date":1656,"open":389,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":38,"volume":1661,"transactions":9,"vwap":1659},"2026-01-23",186.0099945,184.14999,185.14,-0.87,335300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1657,"change":870,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1657},"2026-01-22",187.87,188.31,185.53999,-0.64,411400,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1206,"volume":1676,"transactions":9,"vwap":1674},"2026-01-21",188.089996,188.19,185.75999,187.21001,0.5,445600,{"date":1678,"open":1679,"high":1680,"low":1643,"close":1681,"change":1682,"percent_change":619,"volume":1683,"transactions":9,"vwap":1681},"2026-01-20",187.49001,188.44,186.71001,-2.05,280300,{"date":1685,"open":1686,"high":1088,"low":1591,"close":988,"change":287,"percent_change":1687,"volume":1688,"transactions":9,"vwap":988},"2026-01-16",187.7,-0.5,412900,{"date":1690,"open":1691,"high":586,"low":1691,"close":1692,"change":609,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-15",188.50999,189.71001,1.1,333300,{"date":1696,"open":1697,"high":1698,"low":1697,"close":637,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":637},"2026-01-14",186.12,188.27,1.27,0.68,186700,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1259,"volume":1709,"transactions":9,"vwap":1707},"2026-01-13",185.28,186.77,184.58,186.37,1.16,182200,{"date":1711,"open":1712,"high":1673,"low":1713,"close":1714,"change":1447,"percent_change":1207,"volume":1715,"transactions":9,"vwap":1714},"2026-01-12",184.42,184.13,185.21001,299700,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-09",184.92,186.67999,184.81,184.95,2.27,1.24,199900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1675,"percent_change":1206,"volume":1731,"transactions":9,"vwap":1730},"2026-01-08",181.92999,183.92,181.89999,182.67999,177800,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-07",186.60001,181.60001,182.17999,-4.24,-2.27,276200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":981,"percent_change":1446,"volume":1746,"transactions":9,"vwap":1745},"2026-01-06",185.75,186.55,184.7,186.42,326500,{"date":1748,"open":625,"high":1749,"low":1750,"close":1751,"change":797,"percent_change":287,"volume":1752,"transactions":9,"vwap":1751},"2026-01-05",187.67999,182.69,185.45,506800,{"date":1754,"open":1755,"high":1616,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-02",185.62,184.96001,187.22,2.18,1.18,239100,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":405,"percent_change":1438,"volume":1766,"transactions":9,"vwap":1765},"2025-12-31",186.32001,184.98,185.039993,214000,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1503,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-30",186.080002,186.52,185.7,186.21001,0.2,186500,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":73,"percent_change":1057,"volume":1780,"transactions":9,"vwap":1779},"2025-12-29",185.59,186.83,185.84,201200,{"date":1782,"open":1771,"high":1783,"low":1618,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-26",185.92999,185.50999,-0.23,-0.12,115800,{"date":1789,"open":1790,"high":1783,"low":1791,"close":1792,"change":598,"percent_change":1348,"volume":1793,"transactions":9,"vwap":1792},"2025-12-24",185,184.67999,185.74001,108300,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-23",184.11,185.53,184.84,0.38,0.21,195500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1347,"percent_change":1446,"volume":1808,"transactions":9,"vwap":1807},"2025-12-22",183.66,184.59,182.55,184.46001,235600,{"date":1810,"open":403,"high":1719,"low":1811,"close":1812,"change":1813,"percent_change":1191,"volume":1511,"transactions":9,"vwap":1812},"2025-12-19",183.49001,183.5,-2.48,{"date":1815,"open":1816,"high":1817,"low":1818,"close":389,"change":1819,"percent_change":1074,"volume":1820,"transactions":9,"vwap":389},"2025-12-18",185.31,186.92,185.059998,1.92,294000,{"date":1822,"open":1650,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-17",185.83,183.34,184.059998,-2.84,-1.52,159700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-16",187.39999,187.92,185.64,186.89999,-0.62,-0.33,251900,{"date":1839,"open":1028,"high":1840,"low":1841,"close":1842,"change":998,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-15",187.75999,185.97,187.52,0.81,206800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1657,"change":468,"percent_change":536,"volume":1850,"transactions":9,"vwap":1657},"2025-12-12",187.5,188.25999,185.73,171000,{"date":1852,"open":1797,"high":497,"low":1853,"close":1854,"change":1855,"percent_change":587,"volume":1856,"transactions":9,"vwap":1854},"2025-12-11",185.47,187.039993,1.58,158500,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1230,"volume":1864,"transactions":9,"vwap":1862},"2025-12-10",185.86,185.95,184.22,185.46001,-0.18,328900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1833,"change":758,"percent_change":758,"volume":1870,"transactions":9,"vwap":1833},"2025-12-09",186.059998,187.45,185.57001,177500,{"date":1872,"open":1665,"high":1665,"low":1704,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-08",185.63,-2.16,-1.15,353900,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-05",189.38,189.74001,187.78999,-1.94,-1.02,192400,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1638,"change":146,"percent_change":1230,"volume":1890,"transactions":9,"vwap":1638},"2025-12-04",189.86,191.029999,189.16,172100,{"date":1892,"open":1893,"high":1027,"low":533,"close":1894,"change":1014,"percent_change":1167,"volume":1895,"transactions":9,"vwap":1894},"2025-12-03",190.88,189.92,195200,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1002,"change":1900,"percent_change":556,"volume":1901,"transactions":9,"vwap":1002},"2025-12-02",192.84,190.35001,-1.48,185400,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-01",195.14999,191.89,191.98,-4.47,-2.28,195000,{"date":1911,"open":1912,"high":1374,"low":776,"close":1913,"change":916,"percent_change":457,"volume":1914,"transactions":9,"vwap":1913},"2025-11-28",195.42,196.45,72700,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-26",193.39,195.28999,194.98,2.41,1.25,201900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1835,"percent_change":1929,"volume":1828,"transactions":9,"vwap":1928},"2025-11-25",193.50999,193.97,191.8,192.57001,-0.32,{"date":1931,"open":1932,"high":1933,"low":1103,"close":1934,"change":1935,"percent_change":1006,"volume":1936,"transactions":9,"vwap":1934},"2025-11-24",191.23,193.63,193.19,2.23,196000,{"date":1938,"open":1939,"high":1940,"low":1941,"close":977,"change":1447,"percent_change":1207,"volume":1942,"transactions":9,"vwap":977},"2025-11-21",191.45,191.81,189.55,153200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":966,"change":479,"percent_change":536,"volume":1948,"transactions":9,"vwap":966},"2025-11-20",193.21001,194.39,190.50999,141700,{"date":1950,"open":1951,"high":1952,"low":1003,"close":1953,"change":373,"percent_change":1176,"volume":1954,"transactions":9,"vwap":1953},"2025-11-19",193.16,193.84,191.75999,131400,{"date":1956,"open":1926,"high":1957,"low":1958,"close":1958,"change":96,"percent_change":568,"volume":1959,"transactions":9,"vwap":1958},"2025-11-18",194.88,193.080002,171400,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1560,"change":916,"percent_change":892,"volume":1965,"transactions":9,"vwap":1560},"2025-11-17",192.53,194.52,192.42999,258600,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1215,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-14",191.64,193.64999,191.25,192.35001,0.04,140100,{"date":1975,"open":1976,"high":1235,"low":1036,"close":1977,"change":1144,"percent_change":163,"volume":1978,"transactions":9,"vwap":1977},"2025-11-13",194.11,192.27,109000,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1957,"change":588,"percent_change":1355,"volume":1984,"transactions":9,"vwap":1957},"2025-11-12",194.71001,195.039993,193.87,108700,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1972,"percent_change":728,"volume":1991,"transactions":9,"vwap":1990},"2025-11-11",194.41,195.14,193.44,194.42999,131800,{"date":1993,"open":1070,"high":1994,"low":1367,"close":1946,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1946},"2025-11-10",195.67,-0.08,-0.04,142000,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-07",190.98,194.47,2.62,1.37,233700,{"date":2006,"open":2007,"high":1933,"low":543,"close":2008,"change":834,"percent_change":688,"volume":2009,"transactions":9,"vwap":2008},"2025-11-06",192.42,191.85001,165500,{"date":2011,"open":2012,"high":1115,"low":2013,"close":1071,"change":1206,"percent_change":1207,"volume":2014,"transactions":9,"vwap":1071},"2025-11-05",192.24001,191.88,147100,{"date":2016,"open":2017,"high":756,"low":2018,"close":2019,"change":1246,"percent_change":1454,"volume":2020,"transactions":9,"vwap":2019},"2025-11-04",192.86,191.50999,192.46001,129400,{"date":2022,"open":1081,"high":1969,"low":2023,"close":956,"change":1355,"percent_change":168,"volume":2024,"transactions":9,"vwap":956},"2025-11-03",190.92999,259400,{"date":2026,"open":914,"high":2027,"low":2028,"close":2029,"change":60,"percent_change":1667,"volume":2030,"transactions":9,"vwap":2029},"2025-10-31",193.96001,192.020004,193.059998,152300,{"date":2032,"open":951,"high":1134,"low":2033,"close":2034,"change":479,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-10-30",194.27,194.31,-0.54,104800,{"date":2038,"open":2039,"high":715,"low":1990,"close":2040,"change":2041,"percent_change":173,"volume":2042,"transactions":9,"vwap":2040},"2025-10-29",195.50999,195.37,-0.06,167400,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-28",199.38,195.2,195.42999,-3.2,-1.61,191500,{"date":2052,"open":1423,"high":2053,"low":915,"close":1320,"change":1446,"percent_change":1447,"volume":2054,"transactions":9,"vwap":1320},"2025-10-27",198.78999,273900,{"date":2056,"open":1536,"high":2057,"low":2058,"close":1340,"change":2059,"percent_change":1258,"volume":2060,"transactions":9,"vwap":1340},"2025-10-24",198.98,196.77,2.46,154000,{"date":2062,"open":2063,"high":2063,"low":2064,"close":904,"change":973,"percent_change":193,"volume":2065,"transactions":9,"vwap":904},"2025-10-23",197.2,194.66,162200,{"date":2067,"open":2068,"high":2069,"low":2070,"close":1994,"change":556,"percent_change":112,"volume":2071,"transactions":9,"vwap":1994},"2025-10-22",196.53,196.8,194.69,248600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-21",199,199.17999,195.56,196.44,-2.34,-1.18,193400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":883,"change":1058,"percent_change":2086,"volume":2087,"transactions":9,"vwap":883},"2025-10-20",200.17999,200.58,198,0.05,278800,{"date":2089,"open":2090,"high":2091,"low":2092,"close":1234,"change":1667,"percent_change":1929,"volume":2093,"transactions":9,"vwap":1234},"2025-10-17",199.60001,199.99001,197.77,156500,{"date":2095,"open":2096,"high":2097,"low":1164,"close":2098,"change":2099,"percent_change":535,"volume":2100,"transactions":9,"vwap":2098},"2025-10-16",202.14999,203.14999,199.33,-2.12,177600,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2059,"percent_change":1723,"volume":2107,"transactions":9,"vwap":2106},"2025-10-15",200.12,202.080002,199.78999,201.45,235500,{"date":2109,"open":2110,"high":889,"low":830,"close":2111,"change":2112,"percent_change":788,"volume":2113,"transactions":9,"vwap":2111},"2025-10-14",196.92,198.99001,1.71,135900,{"date":2115,"open":2116,"high":2117,"low":2116,"close":1227,"change":2118,"percent_change":1090,"volume":2119,"transactions":9,"vwap":1227},"2025-10-13",196.0099945,198.14999,1.78,134000,{"date":2121,"open":2122,"high":2123,"low":1041,"close":2124,"change":287,"percent_change":1051,"volume":2125,"transactions":9,"vwap":2124},"2025-10-10",196.94,198.17999,195.5,178300,{"date":2127,"open":2128,"high":2129,"low":2130,"close":1913,"change":2131,"percent_change":23,"volume":2132,"transactions":9,"vwap":1913},"2025-10-09",197.53,198.070007,195.95,-0.49,123000,{"date":2134,"open":2135,"high":1360,"low":2040,"close":2122,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2122},"2025-10-08",196.82001,1.44,0.74,159900,{"date":2140,"open":2141,"high":1359,"low":2142,"close":2124,"change":457,"percent_change":276,"volume":2143,"transactions":9,"vwap":2124},"2025-10-07",195.55,194.89999,146800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1819,"percent_change":176,"volume":2150,"transactions":9,"vwap":2149},"2025-10-06",193.77,194.85001,192.83,194.75,276700,{"date":2152,"open":564,"high":2153,"low":2154,"close":2148,"change":1376,"percent_change":1302,"volume":2155,"transactions":9,"vwap":2148},"2025-10-03",194.45,191.089996,144000,{"date":2157,"open":586,"high":2158,"low":2159,"close":2158,"change":806,"percent_change":67,"volume":2160,"transactions":9,"vwap":2158},"2025-10-02",190.8,189.25,158100,{"date":2162,"open":2163,"high":955,"low":2164,"close":2165,"change":339,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-01",189.62,189.5,190.89,0.78,126200,{"date":2169,"open":2170,"high":2171,"low":615,"close":2172,"change":1675,"percent_change":1447,"volume":2173,"transactions":9,"vwap":2172},"2025-09-30",188.92999,189.92999,189.41,105700,{"date":2175,"open":1610,"high":2159,"low":1854,"close":2176,"change":275,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-09-29",188.91,0.35,165600,{"date":2180,"open":2181,"high":2182,"low":1867,"close":2183,"change":2184,"percent_change":434,"volume":2185,"transactions":9,"vwap":2183},"2025-09-26",186.14,188.36,188.25,2.64,160800,{"date":2187,"open":2188,"high":2189,"low":1869,"close":2190,"change":102,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-09-25",186.84,187.44,185.61,-0.96,153400,{"date":2194,"open":2195,"high":2196,"low":1867,"close":1831,"change":2197,"percent_change":2041,"volume":2198,"transactions":9,"vwap":1831},"2025-09-24",186.69,187.8,-0.11,138900,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":235,"volume":2206,"transactions":9,"vwap":2204},"2025-09-23",186.2,187.82001,185.92,187.50999,1.01,166400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":1082,"volume":2214,"transactions":9,"vwap":2212},"2025-09-22",184.72,186.92999,184.38,186.5,1.59,153700,{"date":2216,"open":1728,"high":1862,"low":2217,"close":2218,"change":1578,"percent_change":587,"volume":2219,"transactions":9,"vwap":2218},"2025-09-19",183.13,184.91,90800,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":424,"percent_change":425,"volume":2226,"transactions":9,"vwap":2225},"2025-09-18",182.97,184.39999,182,183.36,162100,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":578,"percent_change":214,"volume":2233,"transactions":9,"vwap":2232},"2025-09-17",183.69,184.36,182.62,183.080002,115500,{"date":2235,"open":1666,"high":1666,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":1724,"transactions":9,"vwap":2237},"2025-09-16",182.42,182.5,-3.25,-1.75,{"date":2241,"open":2242,"high":2243,"low":2244,"close":1742,"change":578,"percent_change":117,"volume":2245,"transactions":9,"vwap":1742},"2025-09-15",185.49001,186.53,185.37,376000,{"date":2247,"open":2248,"high":2249,"low":1804,"close":2250,"change":2251,"percent_change":599,"volume":2252,"transactions":9,"vwap":2250},"2025-09-12",183.99001,185.64999,185.17,0.88,149800,{"date":2254,"open":2255,"high":2211,"low":2256,"close":2257,"change":255,"percent_change":136,"volume":2258,"transactions":9,"vwap":2257},"2025-09-11",183.31,182.96001,184.28999,161500,{"date":2260,"open":2261,"high":1811,"low":2261,"close":2262,"change":2263,"percent_change":1066,"volume":2264,"transactions":9,"vwap":2262},"2025-09-10",181.020004,183.2,2.78,237400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1258,"percent_change":930,"volume":2271,"transactions":9,"vwap":2270},"2025-09-09",179.070007,180.89999,178.89999,180.42,113400,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":535,"volume":2278,"transactions":9,"vwap":2276},"2025-09-08",181.21001,178.50999,179.16,-1.91,245700,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":1785,"volume":2286,"transactions":9,"vwap":2284},"2025-09-05",182.070007,182.35001,179.60001,181.070007,-0.41,180000,{"date":2288,"open":1730,"high":2262,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-04",180.48,181.48,-0.26,-0.14,182900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1836,"percent_change":1863,"volume":2300,"transactions":9,"vwap":2299},"2025-09-03",181.28,181.94,180.73,181.74001,122100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2281,"change":1835,"percent_change":319,"volume":2306,"transactions":9,"vwap":2281},"2025-09-02",181.75,182.31,181,214800,{"date":2308,"open":2309,"high":2310,"low":2311,"close":1750,"change":1246,"percent_change":22,"volume":2312,"transactions":9,"vwap":1750},"2025-08-29",183.59,183.64,182.48,149700,{"date":2314,"open":1798,"high":2315,"low":2316,"close":2317,"change":938,"percent_change":265,"volume":2318,"transactions":9,"vwap":2317},"2025-08-28",184.85001,183.23,183.52,142300,{"date":2320,"open":1744,"high":2321,"low":1713,"close":2322,"change":214,"percent_change":668,"volume":2323,"transactions":9,"vwap":2322},"2025-08-27",185.16,184.8,165700,{"date":2325,"open":2326,"high":1618,"low":2327,"close":2328,"change":1503,"percent_change":1773,"volume":2329,"transactions":9,"vwap":2328},"2025-08-26",184.23,183.53999,184.48,115900,{"date":2331,"open":1755,"high":2332,"low":2333,"close":1796,"change":2334,"percent_change":1013,"volume":2100,"transactions":9,"vwap":1796},"2025-08-25",185.99001,183.94,-2.04,{"date":2336,"open":1841,"high":2337,"low":2338,"close":2339,"change":1693,"percent_change":136,"volume":2340,"transactions":9,"vwap":2339},"2025-08-22",187,185.60001,186.14999,117000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":264,"percent_change":1667,"volume":2347,"transactions":9,"vwap":2346},"2025-08-21",186.36,187.059998,184.5,185.050003,98300,{"date":2349,"open":1707,"high":2350,"low":1666,"close":2351,"change":1207,"percent_change":1215,"volume":2352,"transactions":9,"vwap":2351},"2025-08-20",187.35001,186.24001,120900,{"date":2354,"open":2355,"high":1598,"low":2356,"close":1598,"change":2357,"percent_change":1347,"volume":2358,"transactions":9,"vwap":1598},"2025-08-19",184.33,184.14,1.77,105800,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2355,"change":687,"percent_change":1051,"volume":2364,"transactions":9,"vwap":2355},"2025-08-18",185.39999,186.039993,184.070007,133100,{"date":2366,"open":1833,"high":2367,"low":2368,"close":1619,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1619},"2025-08-15",186.089996,184.2,-0.57,-0.31,227400,{"date":2373,"open":2243,"high":1817,"low":2374,"close":2375,"change":938,"percent_change":1176,"volume":827,"transactions":9,"vwap":2375},"2025-08-14",185.71001,185.78999,{"date":2377,"open":1705,"high":2378,"low":2379,"close":2378,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2378},"2025-08-13",187.070007,185.41,0.46,0.25,188800,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1082,"percent_change":2380,"volume":2389,"transactions":9,"vwap":2388},"2025-08-12",186.25999,186.64999,184.89999,186.61,156900,{"date":2391,"open":1719,"high":1681,"low":2392,"close":1742,"change":658,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1742},"2025-08-11",184.86,-0.28,216900,{"date":2396,"open":474,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":557,"volume":2401,"transactions":9,"vwap":2399},"2025-08-08",187.78,185.85001,186.28,-0.75,272300,{"date":2403,"open":2404,"high":2189,"low":476,"close":2405,"change":2406,"percent_change":1419,"volume":2407,"transactions":9,"vwap":2405},"2025-08-07",184.60001,187.029999,1.81,271400,{"date":2409,"open":1028,"high":1028,"low":1790,"close":1619,"change":1827,"percent_change":1252,"volume":2410,"transactions":9,"vwap":1619},"2025-08-06",316700,{"date":2412,"open":978,"high":2413,"low":2414,"close":2415,"change":990,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-08-05",189.3,186.25,186.74001,-0.99,325500,{"date":2419,"open":2351,"high":2420,"low":2421,"close":647,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":647},"2025-08-04",189.12,186.13,3.31,1.79,343100,{"date":2426,"open":2209,"high":2427,"low":2428,"close":2429,"change":546,"percent_change":727,"volume":2430,"transactions":9,"vwap":2429},"2025-08-01",186.33,183.47,185.3,340900,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":826,"volume":2438,"transactions":9,"vwap":2436},"2025-07-31",183.67,185.42,183.57001,185.24001,1.14,221700,{"date":2440,"open":2441,"high":2442,"low":2255,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-07-30",183.33,185.78,184.10001,1.32,0.72,268600,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":1074,"volume":2454,"transactions":9,"vwap":2452},"2025-07-29",181.42999,182.83,181.22,182.78,1.89,138600,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":797,"percent_change":638,"volume":2460,"transactions":9,"vwap":2459},"2025-07-28",182.72,180.46001,180.89,150274,{"date":2462,"open":2463,"high":2450,"low":2464,"close":2465,"change":2466,"percent_change":508,"volume":2467,"transactions":9,"vwap":2465},"2025-07-25",182.38,181.92,182.66,0.43,120300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":308,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-07-24",182.64999,183.039993,181.78999,182.23,-0.16,302300,{"date":2477,"open":2478,"high":1742,"low":2479,"close":2480,"change":1151,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-07-23",185.32001,181.82001,182.52,-0.67,239500,{"date":2484,"open":2485,"high":2486,"low":1729,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-07-22",181.99001,183.78999,183.75999,2.17,1.19,145600,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1348,"percent_change":1206,"volume":2497,"transactions":9,"vwap":2496},"2025-07-21",181.53,182.7,180.94,181.59,153300,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2423,"volume":2505,"transactions":9,"vwap":2503},"2025-07-18",178.85001,181.64,178.75,181.10001,3.18,178400,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1259,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-07-17",177.34,178.5,176.92,177.92,0.36,146500,{"date":2515,"open":2516,"high":2511,"low":2517,"close":2518,"change":1057,"percent_change":53,"volume":2519,"transactions":9,"vwap":2518},"2025-07-16",177.28,175.94,177.28999,97500,{"date":2521,"open":2522,"high":349,"low":2523,"close":2524,"change":2525,"percent_change":468,"volume":1801,"transactions":9,"vwap":2524},"2025-07-15",178.77,176.42,177.11,-1.84,{"date":2527,"open":2528,"high":2529,"low":2508,"close":349,"change":1090,"percent_change":739,"volume":2530,"transactions":9,"vwap":349},"2025-07-14",178,179.38,138300,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1545,"percent_change":1786,"volume":2537,"transactions":9,"vwap":2536},"2025-07-11",177.039993,178.71001,176.64999,178.039993,98200,{"date":2539,"open":2540,"high":2541,"low":20,"close":2542,"change":1921,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-07-10",176.089996,178.66,178.25999,0.71,145900,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2213,"percent_change":1090,"volume":2551,"transactions":9,"vwap":2550},"2025-07-09",175.99001,177.3,174.89,177.0099945,162300,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2239,"percent_change":2416,"volume":2558,"transactions":9,"vwap":2557},"2025-07-08",175.72,176.020004,173.75,175.42,176600,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1773,"percent_change":1370,"volume":2565,"transactions":9,"vwap":2564},"2025-07-07",176.33,177.33,176.17999,177.17,241500,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":929,"percent_change":435,"volume":2572,"transactions":9,"vwap":2571},"2025-07-03",175.74001,177.50999,175.49001,176.97,90700,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2155,"transactions":9,"vwap":2578},"2025-07-02",176.53999,177.080002,174.75,175.62,-1.38,-0.78,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1348,"percent_change":424,"volume":2587,"transactions":9,"vwap":2586},"2025-07-01",176.69,177.13,174.5,177,209500,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":629,"percent_change":1503,"volume":2594,"transactions":9,"vwap":2593},"2025-06-30",175.21001,176.61,174.49001,176.50999,324800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2597,"change":445,"percent_change":1355,"volume":2600,"transactions":9,"vwap":2597},"2025-06-27",175.86,177.16,175.37,156100,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":1058,"volume":2608,"transactions":9,"vwap":2606},"2025-06-26",174.48,175.56,174.12,175.45,0.16,296100,{"date":2610,"open":2569,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-06-25",177.61,175.039993,175.28999,-2.4,-1.35,156200,{"date":2618,"open":2619,"high":2542,"low":2620,"close":2621,"change":141,"percent_change":276,"volume":2622,"transactions":9,"vwap":2621},"2025-06-24",177.39,177.089996,177.69,167000,{"date":2624,"open":2599,"high":2564,"low":2599,"close":2586,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2586},"2025-06-23",2.26,1.29,112100,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":424,"percent_change":2607,"volume":2634,"transactions":9,"vwap":2633},"2025-06-20",174.86,176.2,174.67999,174.74001,184100,{"date":2636,"open":2637,"high":2638,"low":2556,"close":2639,"change":1446,"percent_change":1363,"volume":2640,"transactions":9,"vwap":2639},"2025-06-18",174.27,175.25,174.46001,141600,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":777,"percent_change":567,"volume":2647,"transactions":9,"vwap":2646},"2025-06-17",174.99001,175.38,172.67,173.94,132000,{"date":2649,"open":2550,"high":2650,"low":2651,"close":2590,"change":2652,"percent_change":1051,"volume":2653,"transactions":9,"vwap":2590},"2025-06-16",177.77,174.41,-0.84,134200,{"date":2655,"open":2656,"high":2657,"low":2578,"close":2658,"change":244,"percent_change":1667,"volume":2659,"transactions":9,"vwap":2658},"2025-06-13",176.71001,177.070007,176.050003,135000,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-06-12",175.16,177.24001,175.13,177.19,1.98,1.13,110300,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2590,"change":1206,"percent_change":425,"volume":2674,"transactions":9,"vwap":2590},"2025-06-11",175.57001,175.69,174.72,136700,{"date":2676,"open":2630,"high":2664,"low":2677,"close":2678,"change":739,"percent_change":909,"volume":2679,"transactions":9,"vwap":2678},"2025-06-10",173.66,174.94,710900,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1660,"percent_change":1687,"volume":2686,"transactions":9,"vwap":2685},"2025-06-09",175.2,175.83,174,174.42999,516500,{"date":2688,"open":2638,"high":2689,"low":2684,"close":2690,"change":1259,"percent_change":2512,"volume":2691,"transactions":9,"vwap":2690},"2025-06-06",175.60001,175.3,134700,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-06-05",175.14999,175.24001,174.23,174.67,-0.27,-0.15,213200,{"date":2702,"open":2703,"high":2704,"low":2678,"close":2678,"change":2705,"percent_change":1266,"volume":2706,"transactions":9,"vwap":2678},"2025-06-04",177.42999,177.75,-2.95,181200,{"date":2708,"open":2709,"high":2709,"low":2710,"close":2711,"change":1503,"percent_change":1800,"volume":2712,"transactions":9,"vwap":2711},"2025-06-03",179.42,176.62,177.89,208400,{"date":2714,"open":2715,"high":2716,"low":2578,"close":2717,"change":946,"percent_change":214,"volume":2718,"transactions":9,"vwap":2717},"2025-06-02",176.39999,177.67999,177.52,206600,{"date":2720,"open":2721,"high":2518,"low":2722,"close":2723,"change":1855,"percent_change":598,"volume":2724,"transactions":9,"vwap":2723},"2025-05-30",175.020004,174.77,176.96001,167500,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2644,"change":456,"percent_change":999,"volume":2300,"transactions":9,"vwap":2644},"2025-05-29",174.28,175.55,173.41,{"date":2731,"open":2732,"high":2732,"low":2733,"close":2684,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2684},"2025-05-28",176.49001,173.39,-2.67,-1.51,160100,{"date":2738,"open":2563,"high":2739,"low":2690,"close":2740,"change":2741,"percent_change":598,"volume":2742,"transactions":9,"vwap":2740},"2025-05-27",176.99001,176.67,1.57,119700,{"date":2744,"open":2745,"high":2690,"low":252,"close":2746,"change":2747,"percent_change":1759,"volume":2389,"transactions":9,"vwap":2746},"2025-05-23",174.059998,175.10001,2.04,{"date":2749,"open":2750,"high":2750,"low":2751,"close":2752,"change":372,"percent_change":2579,"volume":2753,"transactions":9,"vwap":2752},"2025-05-22",174.039993,171.17,173.059998,151900,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":990,"volume":2761,"transactions":9,"vwap":2759},"2025-05-21",178.12,178.39999,175.17,175.48,-3.34,107900,{"date":2763,"open":2764,"high":2765,"low":2764,"close":2766,"change":2466,"percent_change":508,"volume":2767,"transactions":9,"vwap":2766},"2025-05-20",177.94,179.36,178.82001,179700,{"date":2769,"open":2770,"high":2771,"low":2540,"close":2771,"change":2772,"percent_change":2380,"volume":2773,"transactions":9,"vwap":2771},"2025-05-19",176.12,178.39,0.82,199500,{"date":2775,"open":2776,"high":2777,"low":2630,"close":2777,"change":2059,"percent_change":2778,"volume":2513,"transactions":9,"vwap":2777},"2025-05-16",175.14,177.57001,1.4,{"date":2780,"open":2781,"high":2644,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-05-15",171.89,171.83,175.11,3.78,2.21,192700,{"date":2788,"open":2789,"high":2789,"low":2790,"close":2791,"change":490,"percent_change":2285,"volume":2792,"transactions":9,"vwap":2791},"2025-05-14",171.78999,168.84,171.33,200000,{"date":2794,"open":2795,"high":2796,"low":261,"close":2797,"change":2370,"percent_change":1863,"volume":2798,"transactions":9,"vwap":2797},"2025-05-13",172.17,173.38,172.029999,233300,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2079,"percent_change":1176,"volume":2805,"transactions":9,"vwap":2804},"2025-05-12",174.62,174.64,171.75999,172.34,289900,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":350,"percent_change":351,"volume":2812,"transactions":9,"vwap":2811},"2025-05-09",173.72,173.82001,172.59,173.52,206900,{"date":2814,"open":2815,"high":2638,"low":2816,"close":2733,"change":698,"percent_change":1400,"volume":2817,"transactions":9,"vwap":2733},"2025-05-08",175.050003,173.16,141000,{"date":2819,"open":2605,"high":2820,"low":2808,"close":2821,"change":136,"percent_change":2822,"volume":2691,"transactions":9,"vwap":2821},"2025-05-07",175.8,174.78999,0.34,{"date":2824,"open":2825,"high":2606,"low":2825,"close":2826,"change":2827,"percent_change":2437,"volume":1124,"transactions":9,"vwap":2826},"2025-05-06",172.25,174.2,1.97,{"date":2829,"open":294,"high":2830,"low":2831,"close":2832,"change":2285,"percent_change":2833,"volume":2537,"transactions":9,"vwap":2832},"2025-05-05",172.8,170.67999,172.23,-0.24,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":89,"percent_change":629,"volume":2840,"transactions":9,"vwap":2839},"2025-05-02",172.050003,173.21001,171.12,172.64,176100,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":1593,"percent_change":117,"volume":2847,"transactions":9,"vwap":2846},"2025-05-01",171.88,173.49001,170.88,171.52,130400,{"date":2849,"open":2850,"high":2851,"low":179,"close":2852,"change":2853,"percent_change":884,"volume":2854,"transactions":9,"vwap":2852},"2025-04-30",171.27,171.35001,170.99001,-0.76,137600,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":1759,"percent_change":141,"volume":2861,"transactions":9,"vwap":2860},"2025-04-29",170.28999,172.059998,169.50999,171.75,124200,{"date":183,"open":2863,"high":2864,"low":2865,"close":2866,"change":598,"percent_change":1593,"volume":2867,"transactions":9,"vwap":2866},169.67,170.78999,168.49001,170.57001,113300]