[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VT":3,"homepage-market-summary":30,"stock-historical-VT":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VT","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 Total World Stock ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0292,1.6336,"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},158.73,158.83,159.2347,158.11,159.64,-0.91,-0.57,1770425.78158,162.71,133.64999,3699647.92436596,86.3,4600,{"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},114.48,3344036,1220573029.015856,36.68,"2025-04-28",[185,188,198,208,219,230,239,250,260,269,278,289,298,309,320,330,341,350,360,368,378,389,399,410,419,430,439,450,461,472,481,492,502,511,520,530,539,549,559,568,578,588,598,608,617,626,634,645,655,666,677,687,698,709,718,729,738,748,759,770,780,790,800,811,819,828,836,845,854,861,868,874,882,891,899,905,914,920,926,934,942,951,958,966,975,982,987,995,1001,1007,1016,1023,1028,1036,1043,1049,1056,1064,1073,1080,1088,1096,1103,1108,1116,1124,1133,1138,1147,1156,1163,1171,1179,1186,1192,1200,1207,1216,1225,1234,1242,1248,1257,1264,1271,1279,1287,1294,1303,1312,1319,1326,1335,1344,1351,1359,1368,1377,1385,1393,1401,1408,1417,1424,1432,1436,1445,1452,1459,1465,1473,1480,1488,1497,1505,1512,1518,1527,1533,1540,1548,1555,1563,1570,1576,1585,1593,1598,1605,1613,1619,1625,1634,1641,1649,1655,1661,1667,1673,1681,1688,1695,1702,1709,1715,1721,1726,1731,1737,1743,1749,1756,1762,1770,1778,1785,1791,1798,1804,1809,1817,1823,1829,1837,1844,1849,1856,1864,1871,1877,1884,1892,1899,1905,1912,1917,1924,1931,1940,1946,1953,1962,1969,1977,1984,1991,1998,2004,2009,2016,2023,2029,2037,2045,2051,2058,2063,2068,2073,2078,2085,2092,2099,2104,2109,2114,2121,2128,2134,2141,2149,2154,2160,2167,2172,2177,2183,2187,2192,2198,2205,2211,2219,2225,2231,2238,2244,2249,2252,2259,2265,2271,2280,2288,2294,2301,2308,2315,2324,2331,2338,2345,2352,2357,2365,2372,2379,2386,2391,2396,2402,2409,2416,2423,2430,2437,2444,2451,2458,2466,2473,2480,2485,2492,2498,2503,2510,2516,2524,2530,2537,2544,2551,2558,2565,2570,2576,2583,2590,2595,2601,2609,2616,2623,2631,2638,2645,2651,2657,2664,2672,2680,2687,2693,2700,2706,2711,2719,2725,2731,2738,2745,2752,2758,2764,2772,2779,2786,2793,2800,2807,2814,2820,2827,2832,2839,2846,2853,2861,2868,2875,2883,2890,2896,2904],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},37969,158.6921,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",159.53,159.82,158.97,-1.06,-0.66,3519818.67509,38295,159.3136,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":136,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",160.67,161.22,160.6,160.7,0.37,1506467.310161,34324,160.9044,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",159.33,160.475,159.14,160.11,0.98,0.62,2172991.131713,49334,159.8556,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",159.11,159.6401,158.435,159.13,1.33,0.84,1842720.230953,41153,159.078,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":67,"percent_change":173,"volume":236,"transactions":237,"vwap":238},"2026-10-01",158.02,158.24,156.77,157.8,3977927.542918,62750,157.493,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",158.825,159.16,157.83,157.85,-0.6,-0.38,5849308.794252,61955,158.4139,{"date":251,"open":252,"high":253,"low":243,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",158.75,158.81,158.45,-0.36,-0.23,4226648.928743,52090,158.353,{"date":261,"open":262,"high":263,"low":233,"close":253,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",159.24,159.58,-1.22,-0.76,2631243.491125,48438,158.881,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":214,"percent_change":215,"volume":275,"transactions":276,"vwap":277},"2026-09-25",159.55,160.25,159.04,160.03,2846675.707374,38889,159.8174,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",158.67,159.495,158.25,159.05,-0.28,-0.18,2060882.215856,37330,158.8484,{"date":290,"open":291,"high":291,"low":292,"close":210,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",160.66,159.095,-1.91,-1.18,4292187.000312,44003,159.9028,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",161.09,161.55,160.73,161.24,0.35,0.22,3843171.906628,45644,161.2196,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",159.98,161.195,159.765,160.89,2.34,1.48,2520978.310822,39142,160.4353,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":158,"volume":327,"transactions":328,"vwap":329},"2026-09-18",158.555,158.63,157.89,158.55,-0.67,3036884.655244,41291,158.2893,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",159.365,159.5,158.94,159.22,1.81,1.15,1456477.508832,26423,159.213,{"date":342,"open":280,"high":343,"low":344,"close":345,"change":346,"percent_change":112,"volume":347,"transactions":348,"vwap":349},"2026-09-16",159.02,156.475,157.41,-0.62,1972010.176751,40786,158.1075,{"date":351,"open":325,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",158.7,157.66,158.03,-0.7,-0.44,2692951.162211,41041,158.096,{"date":361,"open":323,"high":362,"low":363,"close":17,"change":364,"percent_change":265,"volume":365,"transactions":366,"vwap":367},"2026-09-14",159.4,158.08,-1.21,2607033.485918,45686,158.6729,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":107,"volume":375,"transactions":376,"vwap":377},"2026-09-11",160.02,160.34,159.76,159.94,1.41,2084104.722707,28868,160.0398,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",159.06,159.2099,158.405,158.53,-1.36,-0.85,1594908.956279,39699,158.7598,{"date":390,"open":391,"high":203,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",160.65,159.7,159.89,-1.03,-0.64,1677046.915133,36939,160.1693,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",161.7,161.7375,160.81,160.92,-0.81,-0.5,1620956.969891,47112,161.3018,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":173,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",161.36,161.97,161.73,-0.02,1537228.22317,33928,161.6434,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",160.9,161.915,160.62,161.76,1.65,1.03,1589401.998243,33959,161.4406,{"date":431,"open":333,"high":432,"low":433,"close":213,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",160.2,159.44,0.8,0.5,1622455.150423,36348,159.9509,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",159.6,160.1505,158.91,159.31,-1.24,-0.77,1965160.664859,49148,159.6269,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",160.965,161,160.17,160.55,-0.46,-0.29,2027659.104018,46497,160.4849,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",161.77,162.2,160.76,161.01,-0.56,-0.35,1593197.733593,36224,161.3752,{"date":473,"open":474,"high":424,"low":404,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",161.16,161.57,0.7,0.44,2016670.742043,30435,161.3832,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",160.93,161.29,160.58,160.87,-0.12,-0.07,1375524.89227,31020,160.9419,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":107,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-25",160.88,161.045,160.32,160.99,0.56,2569887.579861,29796,160.853,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":326,"percent_change":158,"volume":508,"transactions":509,"vwap":510},"2026-08-24",160.48,160.5,159.78,160.1,1827098.678277,40148,160.1258,{"date":512,"open":421,"high":513,"low":514,"close":515,"change":226,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",161.17,160.46,160.77,0.53,1552067.344752,33387,160.8031,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":446,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",160.33,160.829,159.805,159.93,-0.48,2072586.46988,35596,160.108,{"date":531,"open":466,"high":532,"low":533,"close":203,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",161.37,160.535,0.64,0.4,2481467.205751,40866,160.7964,{"date":540,"open":403,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",161.03,160,160.06,-1.77,-1.09,1975473.185179,43546,160.3932,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":158,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",162.27,162.56,161.765,161.83,-0.26,3566327.483212,52572,162.2468,{"date":560,"open":552,"high":25,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",162.005,162.25,-0.14,-0.09,1925365.881035,42992,162.2885,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":516,"volume":575,"transactions":576,"vwap":577},"2026-08-13",161.92,162.68,161.82,162.39,0.86,2324441.078961,38189,162.2594,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":477,"volume":585,"transactions":586,"vwap":587},"2026-08-12",161.9,162,161.33,161.53,0.71,3041793.870742,38691,161.5043,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":564,"volume":595,"transactions":596,"vwap":597},"2026-08-11",161.45,161.54,160.54,160.82,-0.15,1646008.808913,38956,161.0751,{"date":599,"open":453,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",161.345,160.85,160.97,-0.33,-0.2,2425918.595869,51934,161.0822,{"date":609,"open":466,"high":610,"low":611,"close":612,"change":613,"percent_change":574,"volume":614,"transactions":615,"vwap":616},"2026-08-07",161.38,160.5349,161.3,1.38,2952747.700652,50388,161.0716,{"date":618,"open":507,"high":619,"low":313,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",160.6799,159.92,-0.25,-0.16,4295862.095007,65414,160.1854,{"date":627,"open":628,"high":581,"low":629,"close":454,"change":284,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",161.34,160.12,-0.17,2386031.24368,47552,160.7772,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",158.59,160.775,158.5099,160.45,2.84,1.8,2839038.85837,51696,159.7798,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":89,"volume":652,"transactions":653,"vwap":654},"2026-08-03",156.4,157.72,156.19,157.61,1.75,2439244.706192,56273,156.9964,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",155.98,156.25,154.25,155.86,0.41,0.26,3216821.247798,58382,155.6374,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",153.98,155.565,153.7704,155.45,3.23,2.12,2720865.360428,39937,154.7421,{"date":678,"open":668,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",154.98,152.13,152.22,-2.13,-1.38,4037862.699184,64148,153.2992,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",153.88,154.82,153.24,154.35,-0.1,-0.06,2582798.952119,39896,154.1185,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-27",155.48,155.7387,153.68,154.45,0.25,0.16,4991123.875704,63832,154.575,{"date":710,"open":711,"high":712,"low":689,"close":713,"change":714,"percent_change":488,"volume":715,"transactions":716,"vwap":717},"2026-07-24",154.4,155.29,154.2,-0.11,2944155.982395,37376,154.5671,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",154.27,155.1,153.56,154.31,-1.71,-1.1,2084522.795343,43924,154.2733,{"date":730,"open":660,"high":731,"low":732,"close":733,"change":487,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",156.49,155.78,156.02,-0.08,1448599.828751,27780,156.1922,{"date":739,"open":740,"high":741,"low":721,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",155.55,156.3,156.14,1.85,1.2,1458777.506454,29132,155.802,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-20",155.39,155.69,154.18,154.29,-0.49,-0.32,2124219.999064,41090,154.9584,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-17",154.24,155.43,153.845,154.78,-1.35,-0.86,2361254.696459,46235,154.7361,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":96,"volume":777,"transactions":778,"vwap":779},"2026-07-16",156.45,156.95,155.66,156.13,-1.16,1889964.81894,36468,156.3551,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":73,"volume":787,"transactions":788,"vwap":789},"2026-07-15",157.25,157.51,156.21,157.29,0.51,1960624.89478,38490,157.0768,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":215,"volume":797,"transactions":798,"vwap":799},"2026-07-14",156.64,157.255,156.3299,156.78,0.97,1744660.706421,32129,156.7863,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":809,"vwap":810},"2026-07-13",156.71,156.94,155.57,155.81,-1.82,-1.15,2388394.776571,47074,156.2537,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":535,"volume":818,"transactions":9,"vwap":816},"2026-07-10",157.21001,157.73,156.28999,157.63,0.63,1760500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-09",156.33,157.24001,156.050003,157,1.19,0.76,1660600,{"date":829,"open":830,"high":831,"low":832,"close":805,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":805},"2026-07-08",155.14999,155.92,154.25999,-0.53,-0.34,1900400,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-07",157.28,157.44,155.95,156.34,-1.47,-0.93,1929500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-06",157.25999,158.039993,157.059998,157.81,1.64,1.05,2578500,{"date":855,"open":795,"high":856,"low":679,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-02",157.78999,156.17,0.05,0.03,2264400,{"date":862,"open":649,"high":863,"low":864,"close":865,"change":866,"percent_change":833,"volume":867,"transactions":9,"vwap":865},"2026-07-01",156.99001,155.7,156.12,-0.83,3083300,{"date":869,"open":870,"high":871,"low":660,"close":773,"change":89,"percent_change":872,"volume":873,"transactions":9,"vwap":773},"2026-06-30",155.99001,157.2,0.72,3835400,{"date":875,"open":876,"high":877,"low":689,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-29",155.16,155.91,155.83,1.88,1.22,2903400,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-26",153.62,155.14,153.25999,153.95,-0.9,-0.58,4824200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":136,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-25",155.84,156.69,154,154.85001,0.38,3836700,{"date":900,"open":901,"high":902,"low":903,"close":832,"change":488,"percent_change":67,"volume":904,"transactions":9,"vwap":832},"2026-06-24",154.58,155.34,153.67,3436800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-23",154.42,155.60001,154.21001,154.33,-3.23,-2.05,3432200,{"date":915,"open":324,"high":916,"low":917,"close":918,"change":693,"percent_change":694,"volume":919,"transactions":9,"vwap":918},"2026-06-22",158.42999,157.27,157.56,2718900,{"date":921,"open":856,"high":922,"low":923,"close":353,"change":924,"percent_change":434,"volume":925,"transactions":9,"vwap":353},"2026-06-18",157.95,157.12,1.25,1976600,{"date":927,"open":928,"high":929,"low":775,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-17",158.46001,158.86,156.41,-1.58,-1,3620600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":456,"volume":941,"transactions":9,"vwap":939},"2026-06-16",158.89,159.17,157.92,157.99001,-0.73,6737700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-15",158.75999,159.2,158.5,158.72,2.43,1.55,4689200,{"date":952,"open":953,"high":954,"low":955,"close":815,"change":956,"percent_change":477,"volume":957,"transactions":9,"vwap":815},"2026-06-12",155.89999,156.84,154.92,0.68,8980200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":948,"volume":965,"transactions":9,"vwap":963},"2026-06-11",152.92,155.88,152.24001,155.61,3.69,4852900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-10",153.37,154.57001,151.88,151.92,-2.38,-1.54,5763500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":285,"percent_change":487,"volume":981,"transactions":9,"vwap":980},"2026-06-09",155.74001,156.56,151.2,154.3,5115600,{"date":983,"open":876,"high":908,"low":909,"close":984,"change":434,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-08",154.48,0.52,5059000,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",157.089996,153.23,153.67999,-4.86,-3.07,3986400,{"date":996,"open":997,"high":252,"low":998,"close":999,"change":136,"percent_change":204,"volume":1000,"transactions":9,"vwap":999},"2026-06-04",157.57001,157.46001,158.53999,2216100,{"date":1002,"open":1003,"high":1003,"low":850,"close":922,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":922},"2026-06-03",159,-1.4,-0.88,3336600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-02",158.64999,159.41,158.42,159.35001,0.75,0.47,2967600,{"date":1017,"open":848,"high":937,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-01",157.5,158.60001,0.48,0.3,3407100,{"date":1024,"open":1025,"high":383,"low":235,"close":1026,"change":704,"percent_change":705,"volume":1027,"transactions":9,"vwap":1026},"2026-05-29",158.14,158.12,5118100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":584,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-28",156.72,158.0099945,156.47,157.87,0.45,3263200,{"date":1037,"open":1018,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":563,"volume":1042,"transactions":9,"vwap":1040},"2026-05-27",157.59,156.73,157.16,-0.22,4252100,{"date":1044,"open":1045,"high":816,"low":1046,"close":1045,"change":336,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-26",157.38,156.89999,1.16,2407900,{"date":1050,"open":864,"high":815,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-22",155.32001,155.57001,0.36,0.23,2565600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":897,"volume":1063,"transactions":9,"vwap":1061},"2026-05-21",154.11,155.71001,153.72,155.21001,0.58,2375200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-20",152.94,154.77,152.72,154.63,2,1.31,2038400,{"date":1074,"open":1068,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":355,"volume":1079,"transactions":9,"vwap":1077},"2026-05-19",153.5,152.029999,152.63,-1.08,2543900,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":168,"volume":1087,"transactions":9,"vwap":1085},"2026-05-18",154.020004,154.41,152.61,153.71001,0.19,2650000,{"date":1089,"open":1090,"high":980,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-15",154.19,153.22,153.52,-2.5,-1.6,3071500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":215,"percent_change":535,"volume":1102,"transactions":9,"vwap":1101},"2026-05-14",155.56,156.42,155.35001,156.020004,2520100,{"date":1104,"open":907,"high":1052,"low":1105,"close":1106,"change":852,"percent_change":956,"volume":1107,"transactions":9,"vwap":1106},"2026-05-13",154.0099945,155.39999,1550500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":346,"volume":1115,"transactions":9,"vwap":1113},"2026-05-12",154.24001,154.50999,152.98,154.35001,-0.97,2307800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1051,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1051},"2026-05-11",155.33,155.63,155,0.14,0.09,2164600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-08",154.94,155.27,154.7,155.17999,1.46,0.95,2360700,{"date":1134,"open":1127,"high":1135,"low":1136,"close":1060,"change":163,"percent_change":766,"volume":1137,"transactions":9,"vwap":1060},"2026-05-07",155.31,153.45,2744800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-06",154.13,155.17,153.91,155.059998,2.94,1.93,2151100,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-05",151.67,152.42999,151.55,152.12,1.56,1.04,2451800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1005,"percent_change":889,"volume":1162,"transactions":9,"vwap":1161},"2026-05-04",151.28999,151.72,150.0099945,150.56,2609800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":705,"volume":1170,"transactions":9,"vwap":1168},"2026-05-01",151.60001,152.39999,151.33,151.44,0.24,2817700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":979,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":979},"2026-04-30",149.84,151.38,149.39999,2.26,1.52,4025100,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":468,"volume":1185,"transactions":9,"vwap":1183},"2026-04-29",149.50999,148.3,148.94,-0.52,2203600,{"date":1187,"open":1188,"high":1173,"low":1189,"close":1190,"change":766,"percent_change":23,"volume":1191,"transactions":9,"vwap":1190},"2026-04-28",149.61,148.89,149.46001,1857100,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":415,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-27",150.35001,150.55,149.92,150.32001,-0.01,2892900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":825,"percent_change":434,"volume":1206,"transactions":9,"vwap":1205},"2026-04-24",149.72,150.42,149.28,150.34,4861300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-23",149.71001,150.14999,147.7,149.14999,-0.95,-0.63,3382900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-22",149.86,150.13,149.66,150.10001,1.34,0.9,1863900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-21",150.52,150.69,148.52,148.75999,-1.72,-1.14,2473100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":255,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-20",150.25,150.58,149.77,150.48,-0.24,3183300,{"date":1243,"open":1244,"high":1168,"low":1219,"close":1245,"change":1246,"percent_change":613,"volume":1247,"transactions":9,"vwap":1245},"2026-04-17",150.25999,150.84,2.05,3111100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-16",148.92999,149.10001,148.35001,148.78999,0.17,0.11,2329000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":516,"percent_change":1053,"volume":1263,"transactions":9,"vwap":1262},"2026-04-15",147.89,148.71001,147.73,148.62,2622700,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":337,"volume":1270,"transactions":9,"vwap":1268},"2026-04-14",146.94,148.17999,148.089996,1.69,3059500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":214,"volume":1278,"transactions":9,"vwap":1276},"2026-04-13",144.42999,146.46001,144.17,146.39999,1.42,4455900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":859,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-10",145.38,145.66,144.72,144.98,0.02,2317400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":204,"percent_change":662,"volume":1293,"transactions":9,"vwap":1292},"2026-04-09",143.85001,145.35001,143.57001,144.95,3965000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-08",144.71001,145.28999,143.73,144.58,4.45,3.18,6111500,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-07",139.52,140.25999,138.28999,140.13,0.06,0.04,3542000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":476,"percent_change":435,"volume":1318,"transactions":9,"vwap":1317},"2026-04-06",139.86,140.31,139.42999,140.070007,2548900,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":755,"percent_change":256,"volume":1325,"transactions":9,"vwap":1324},"2026-04-02",137.24001,139.91,136.98,139.37,2973800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-01",139.34,140.49001,139.23,139.69,1.37,0.99,3990700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-31",135.74001,138.48,135.42999,138.32001,4.13,3.08,8261900,{"date":1345,"open":1346,"high":1347,"low":26,"close":1348,"change":1349,"percent_change":755,"volume":1350,"transactions":9,"vwap":1348},"2026-03-30",135.84,135.94,134.19,-0.43,4883100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":806,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-27",135.87,136.11,134.28999,134.62,-1.33,5289200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-26",137.84,138.64,136.34,136.44,-2.73,-1.96,4334400,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-25",139.64999,139.92999,138.52,139.17,1.27,0.92,4334000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":355,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-24",137.3,138.7,136.95,137.89999,-0.51,4429000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1387,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1387},"2026-03-23",138.60001,140.11,137.87,2.28,1.67,6783800,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":911,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-20",138.67,138.82001,135.58,136.32001,-2.31,5287200,{"date":1402,"open":1403,"high":1404,"low":1382,"close":1405,"change":1406,"percent_change":146,"volume":1407,"transactions":9,"vwap":1405},"2026-03-19",138.25,140.19,139.55,-0.27,5703700,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-18",141.3,141.67999,139.8,139.82001,-2.2,-1.55,3503300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":516,"percent_change":204,"volume":1423,"transactions":9,"vwap":1422},"2026-03-17",142.27,142.73,141.8,142.020004,2818300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":374,"volume":1431,"transactions":9,"vwap":1429},"2026-03-16",141.25,142.070007,140.89999,141.49001,1.97,4340800,{"date":1433,"open":1426,"high":1434,"low":1328,"close":1305,"change":394,"percent_change":940,"volume":1435,"transactions":9,"vwap":1305},"2026-03-13",141.88,8763500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-12",141.77,141.96001,140.46001,140.55,-2.49,-1.74,9415600,{"date":1446,"open":1447,"high":1298,"low":1448,"close":1449,"change":285,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-11",143.11,142.28,143.039993,-0.13,8392100,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":415,"percent_change":1198,"volume":1458,"transactions":9,"vwap":1457},"2026-03-10",143.34,145.0099945,142.77,143.22,8055000,{"date":1460,"open":1315,"high":1461,"low":1462,"close":1463,"change":1071,"percent_change":1375,"volume":1464,"transactions":9,"vwap":1463},"2026-03-09",143.62,139.35001,143.24001,9180700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1232,"volume":1472,"transactions":9,"vwap":1470},"2026-03-06",141.69,142.63,141.029999,141.92999,-1.64,7498700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1291,"change":1478,"percent_change":776,"volume":1479,"transactions":9,"vwap":1291},"2026-03-05",144.0099945,144.86,142.3,-1.69,10527800,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":880,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-04",144.48,145.59,143.92,145.25999,0.85,5318000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-03",142.88,144.61,141.27,144.039993,-2.91,-1.98,13870600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":245,"volume":1504,"transactions":9,"vwap":1502},"2026-03-02",145.47,147.46001,145.3,146.95,-0.89,7713300,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":467,"percent_change":246,"volume":1511,"transactions":9,"vwap":1510},"2026-02-27",147.59,148.029999,147.11,147.84,5198300,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1383,"percent_change":834,"volume":1517,"transactions":9,"vwap":1516},"2026-02-26",149.070007,147.25,148.39999,6394100,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-25",148.49001,149.0099945,148.22,148.91,1.21,0.82,5340100,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1211,"change":852,"percent_change":872,"volume":1532,"transactions":9,"vwap":1211},"2026-02-24",146.60001,147.88,146.34,6002800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":66,"percent_change":1005,"volume":1539,"transactions":9,"vwap":1538},"2026-02-23",147.64999,148.10001,146.2,146.64999,6073200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1374,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-20",146.33,148.039993,146.25999,147.95,0.87,5087100,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":603,"percent_change":1041,"volume":1554,"transactions":9,"vwap":1553},"2026-02-19",146.32001,146.75999,146.020004,146.67999,3861100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":872,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-18",146.62,147.66,146.35001,147.0099945,0.49,3300900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":67,"percent_change":173,"volume":1569,"transactions":9,"vwap":1568},"2026-02-17",145.63,146.69,144.75999,146.28999,5586700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1531,"change":897,"percent_change":662,"volume":1575,"transactions":9,"vwap":1531},"2026-02-13",145.88,147,145.089996,5372200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-12",148.50999,148.67,145.78999,145.96001,-2.02,-1.37,6120400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":535,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-11",148.53,148.72,147.12,147.98,0.27,4919800,{"date":1594,"open":1522,"high":1182,"low":1595,"close":1596,"change":564,"percent_change":694,"volume":1597,"transactions":9,"vwap":1596},"2026-02-10",147.53999,147.58,3727000,{"date":1599,"open":1600,"high":1601,"low":1550,"close":1602,"change":1524,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-09",146.47,147.92999,147.67,0.83,3890200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1274,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1274},"2026-02-06",144.64,146.66,144.62,3.09,2.16,2636500,{"date":1614,"open":1475,"high":1296,"low":1615,"close":1616,"change":1617,"percent_change":364,"volume":1618,"transactions":9,"vwap":1616},"2026-02-05",143.12,143.37,-1.76,8561300,{"date":1620,"open":1621,"high":1276,"low":1622,"close":1623,"change":526,"percent_change":603,"volume":1624,"transactions":9,"vwap":1623},"2026-02-04",146.27,144.31,145.13,7009800,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-03",146.45,146.56,144.39,145.61,-0.54,-0.37,5718700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":476,"percent_change":1020,"volume":1640,"transactions":9,"vwap":1639},"2026-02-02",145.17999,146.42999,145.070007,146.14999,4177400,{"date":1642,"open":1643,"high":1276,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-30",146.10001,144.60001,145.45,-1.27,-0.87,13316000,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":734,"percent_change":67,"volume":1654,"transactions":9,"vwap":1653},"2026-01-29",147.48,144.85001,146.72,8850000,{"date":1656,"open":1657,"high":1658,"low":1550,"close":1659,"change":621,"percent_change":630,"volume":1660,"transactions":9,"vwap":1659},"2026-01-28",147.14999,147.25999,146.8,4430300,{"date":1662,"open":1663,"high":1657,"low":1664,"close":1665,"change":1524,"percent_change":1603,"volume":1666,"transactions":9,"vwap":1665},"2026-01-27",146.50999,146.48,147.050003,4936900,{"date":1668,"open":1669,"high":1639,"low":1670,"close":1671,"change":534,"percent_change":477,"volume":1672,"transactions":9,"vwap":1671},"2026-01-26",145.67,145.53,145.84,4678600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1086,"volume":1680,"transactions":9,"vwap":1678},"2026-01-23",144.74001,145.32001,144.50999,145.2,0.28,3791700,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":434,"percent_change":498,"volume":1687,"transactions":9,"vwap":1686},"2026-01-22",145,145.33,144.56,144.92,5293000,{"date":1689,"open":1690,"high":1691,"low":1420,"close":1692,"change":1391,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-21",143.10001,144.75,144.12,1.17,6825900,{"date":1696,"open":1697,"high":1698,"low":1448,"close":1699,"change":1700,"percent_change":724,"volume":1701,"transactions":9,"vwap":1699},"2026-01-20",143.16,143.74001,142.45,-2.48,7591400,{"date":1703,"open":1704,"high":1705,"low":1482,"close":1706,"change":1707,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-16",145.23,145.24001,144.92999,0,3127300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1706,"change":73,"percent_change":1054,"volume":1714,"transactions":9,"vwap":1706},"2026-01-15",145.34,145.55,144.83,4058600,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1644,"change":693,"percent_change":488,"volume":1720,"transactions":9,"vwap":1644},"2026-01-14",144.49001,144.67999,143.84,4545100,{"date":1722,"open":1636,"high":1485,"low":1723,"close":1724,"change":1631,"percent_change":1632,"volume":1725,"transactions":9,"vwap":1724},"2026-01-13",144.38,144.7,4232100,{"date":1727,"open":1723,"high":1676,"low":1728,"close":1705,"change":1729,"percent_change":1034,"volume":1730,"transactions":9,"vwap":1705},"2026-01-12",144.37,0.65,3400800,{"date":1732,"open":1484,"high":1567,"low":1733,"close":1734,"change":1131,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-09",143.72,144.59,0.66,3998700,{"date":1738,"open":1739,"high":1733,"low":1615,"close":1740,"change":53,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-08",143.32001,143.64,0.07,3070000,{"date":1744,"open":1692,"high":1745,"low":1746,"close":1747,"change":245,"percent_change":158,"volume":1748,"transactions":9,"vwap":1747},"2026-01-07",144.27,143.46001,143.53999,7542300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":226,"percent_change":136,"volume":1755,"transactions":9,"vwap":1754},"2026-01-06",143.55,144.22,143.49001,144.14,4700600,{"date":1757,"open":1420,"high":1758,"low":1759,"close":1760,"change":744,"percent_change":226,"volume":1761,"transactions":9,"vwap":1760},"2026-01-05",143.5,142.67999,143.3,7382400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1154,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-01-02",142.25999,142.47,141.38,142.10001,0.74,4387700,{"date":1771,"open":1772,"high":1773,"low":1469,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-31",141.97,142.050003,141.059998,-0.92,-0.65,3672600,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":173,"percent_change":415,"volume":1784,"transactions":9,"vwap":1783},"2025-12-30",142.14999,142.35001,141.95,141.98,2538600,{"date":1786,"open":1787,"high":1477,"low":1788,"close":1789,"change":754,"percent_change":834,"volume":1790,"transactions":9,"vwap":1789},"2025-12-29",142.12,141.67,142.0099945,2760400,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1121,"percent_change":53,"volume":1797,"transactions":9,"vwap":1796},"2025-12-26",142.55,142.61,142.23,142.5,1699000,{"date":1799,"open":1800,"high":1801,"low":1789,"close":1802,"change":304,"percent_change":704,"volume":1803,"transactions":9,"vwap":1802},"2025-12-24",142.039993,142.46001,142.36,1430100,{"date":1805,"open":1806,"high":1773,"low":1766,"close":1789,"change":1807,"percent_change":1014,"volume":1808,"transactions":9,"vwap":1789},"2025-12-23",141.45,0.67,2762600,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":226,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-22",141.23,141.48,140.97,141.34,0.6,3065500,{"date":1818,"open":1819,"high":1820,"low":1314,"close":1821,"change":1309,"percent_change":1310,"volume":1822,"transactions":9,"vwap":1821},"2025-12-19",139.89999,140.75999,140.5,3108300,{"date":1824,"open":1825,"high":1492,"low":1826,"close":1827,"change":852,"percent_change":1013,"volume":1828,"transactions":9,"vwap":1827},"2025-12-18",140.61,140.17999,140.44,2186900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1775,"volume":1836,"transactions":9,"vwap":1834},"2025-12-17",140.85001,141,139.33,139.39,-1.29,2635000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1631,"percent_change":246,"volume":1843,"transactions":9,"vwap":1842},"2025-12-16",140.91,141.17,140.039993,140.67999,3710000,{"date":1845,"open":1787,"high":1846,"low":1832,"close":1847,"change":1707,"percent_change":1707,"volume":1848,"transactions":9,"vwap":1847},"2025-12-15",142.2,141.22,3988200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1847,"change":163,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1847},"2025-12-12",142.62,142.64,140.7,-0.94,3720700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1591,"volume":1863,"transactions":9,"vwap":1861},"2025-12-11",141.91,142.66,141.41,142.56,0.39,3182500,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":744,"percent_change":1486,"volume":1870,"transactions":9,"vwap":1869},"2025-12-10",141.0099945,142.48,140.82001,142.17,4262300,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1813,"change":622,"percent_change":714,"volume":1876,"transactions":9,"vwap":1813},"2025-12-09",141.020004,141.47,140.92,2519300,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1349,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-08",141.78,140.81,141.13,-0.3,3191700,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1679,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-05",141.7,142.16,141.39,141.56,0.2,3904200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":305,"percent_change":705,"volume":1898,"transactions":9,"vwap":1897},"2025-12-04",141.5,141.55,140.84,141.28,3958100,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1774,"change":1062,"percent_change":661,"volume":1904,"transactions":9,"vwap":1774},"2025-12-03",140.35001,141.2,140.24001,2790200,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":662,"percent_change":1086,"volume":1911,"transactions":9,"vwap":1910},"2025-12-02",140.66,140.8,140.050003,140.48,1996100,{"date":1913,"open":1914,"high":1831,"low":1317,"close":1915,"change":326,"percent_change":526,"volume":1916,"transactions":9,"vwap":1915},"2025-12-01",140.17,140.22,2803700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1807,"percent_change":1020,"volume":1923,"transactions":9,"vwap":1922},"2025-11-28",140.33,140.94,140.27,140.89,1657600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1915,"change":1929,"percent_change":1525,"volume":1930,"transactions":9,"vwap":1915},"2025-11-26",139.64,140.53,139.5,1.14,4283700,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-25",137.85001,139.24001,137.11,139.080002,1.28,0.93,2834700,{"date":1941,"open":1942,"high":1382,"low":1943,"close":1944,"change":425,"percent_change":1524,"volume":1945,"transactions":9,"vwap":1944},"2025-11-24",136.60001,136.39999,137.8,4783000,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1277,"percent_change":852,"volume":1952,"transactions":9,"vwap":1951},"2025-11-21",135.28,137.0099945,134.48,136.14999,4733900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-11-20",138.50999,138.88,134.67,134.73,-2.09,-1.53,8104200,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1121,"percent_change":53,"volume":1968,"transactions":9,"vwap":1967},"2025-11-19",136.64,137.7,136.070007,136.82001,3084100,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":394,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-18",136.75,137.44,135.71001,136.67999,-0.75,6751900,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1960,"percent_change":725,"volume":1983,"transactions":9,"vwap":1982},"2025-11-17",138.64999,139.3,137.070007,137.71001,5049700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1934,"change":67,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1934},"2025-11-14",138.14,139.96001,137.73,-0.04,3513600,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1414,"percent_change":1415,"volume":1997,"transactions":9,"vwap":1996},"2025-11-13",141.080002,141.16,139.059998,139.28999,3749900,{"date":1999,"open":1895,"high":2000,"low":2001,"close":1429,"change":2002,"percent_change":1169,"volume":2003,"transactions":9,"vwap":1429},"2025-11-12",141.63,141.11,0.34,2500000,{"date":2005,"open":1907,"high":2006,"low":1821,"close":2007,"change":897,"percent_change":1591,"volume":2008,"transactions":9,"vwap":2007},"2025-11-11",141.33,141.14999,2296900,{"date":2010,"open":1841,"high":1839,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-10",139.60001,140.77,1.94,1.4,4168700,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":73,"percent_change":1169,"volume":2022,"transactions":9,"vwap":2021},"2025-11-07",138.11,138.86,136.89999,138.83,2999400,{"date":2024,"open":2011,"high":2025,"low":2026,"close":2027,"change":60,"percent_change":1503,"volume":2028,"transactions":9,"vwap":2027},"2025-11-06",139.78,138.17999,138.5,3046900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":826,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-05",139.039993,140.25,138.96001,139.75,0.55,2283500,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":544,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-11-04",139.25,139.92,138.89999,138.99001,-1.26,2352300,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1820,"change":1254,"percent_change":168,"volume":2050,"transactions":9,"vwap":1820},"2025-11-03",141.10001,141.17999,140.089996,2903100,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":704,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-31",140.99001,139.97,140.59,0.18,2426700,{"date":2059,"open":1908,"high":1897,"low":2060,"close":2061,"change":60,"percent_change":1005,"volume":2062,"transactions":9,"vwap":2061},"2025-10-30",140.32001,140.34,5374300,{"date":2064,"open":1869,"high":2065,"low":1896,"close":2066,"change":146,"percent_change":1450,"volume":2067,"transactions":9,"vwap":2066},"2025-10-29",142.21001,141.59,3234400,{"date":2069,"open":1421,"high":2070,"low":2071,"close":1879,"change":53,"percent_change":1741,"volume":2072,"transactions":9,"vwap":1879},"2025-10-28",142.089996,141.42,2213600,{"date":2074,"open":1492,"high":2075,"low":2076,"close":1411,"change":2014,"percent_change":176,"volume":2077,"transactions":9,"vwap":1411},"2025-10-27",141.74001,141.24001,2165600,{"date":2079,"open":1914,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":817,"volume":2084,"transactions":9,"vwap":2082},"2025-10-24",140.56,140.10001,140.28,0.88,1490100,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":2090,"percent_change":1735,"volume":2091,"transactions":9,"vwap":2089},"2025-10-23",138.63,139.63,139.39999,0.91,1688100,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":245,"percent_change":1349,"volume":2098,"transactions":9,"vwap":2097},"2025-10-22",139.17999,139.27,137.69,138.49001,2137400,{"date":2100,"open":2095,"high":2101,"low":2021,"close":2102,"change":255,"percent_change":555,"volume":2103,"transactions":9,"vwap":2102},"2025-10-21",139.44,139.089996,1680700,{"date":2105,"open":2106,"high":2088,"low":1395,"close":2107,"change":1332,"percent_change":1333,"volume":2108,"transactions":9,"vwap":2107},"2025-10-20",138.78999,139.45,2800400,{"date":2110,"open":1379,"high":1307,"low":1381,"close":2111,"change":2112,"percent_change":117,"volume":2113,"transactions":9,"vwap":2111},"2025-10-17",138.080002,0.43,7243900,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1632,"percent_change":1406,"volume":2120,"transactions":9,"vwap":2119},"2025-10-16",138.66,138.94,137.020004,137.64999,3535600,{"date":2122,"open":2123,"high":1956,"low":2124,"close":2125,"change":2126,"percent_change":498,"volume":2127,"transactions":9,"vwap":2125},"2025-10-15",138.34,136.94,138.020004,0.77,4691400,{"date":2129,"open":1966,"high":2130,"low":2131,"close":2132,"change":488,"percent_change":67,"volume":2133,"transactions":9,"vwap":2132},"2025-10-14",137.91,135.48,137.25,3824500,{"date":2135,"open":2136,"high":2137,"low":1942,"close":2138,"change":1611,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-13",136.83,137.57001,137.32001,1.6,2499800,{"date":2142,"open":2021,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-10",139.070007,135.11,135.16,-3.58,-2.58,3920700,{"date":2150,"open":2011,"high":2088,"low":2151,"close":2152,"change":940,"percent_change":1184,"volume":2153,"transactions":9,"vwap":2152},"2025-10-09",138.39999,138.74001,2443800,{"date":2155,"open":2156,"high":1928,"low":2019,"close":2157,"change":1013,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-08",139,139.47,0.54,1640000,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":766,"percent_change":346,"volume":2166,"transactions":9,"vwap":2165},"2025-10-07",139.58,139.67999,138.53999,138.72,2614700,{"date":2168,"open":2169,"high":1412,"low":2170,"close":2162,"change":435,"percent_change":1053,"volume":2171,"transactions":9,"vwap":2162},"2025-10-06",139.62,139.22,2161800,{"date":2173,"open":2174,"high":1370,"low":2175,"close":1936,"change":204,"percent_change":1591,"volume":2176,"transactions":9,"vwap":1936},"2025-10-03",139.13,138.81,1941100,{"date":2178,"open":2179,"high":2031,"low":2180,"close":2181,"change":1890,"percent_change":1121,"volume":2182,"transactions":9,"vwap":2181},"2025-10-02",138.97,138.12,138.71001,2271200,{"date":2184,"open":2185,"high":1387,"low":2185,"close":1955,"change":584,"percent_change":985,"volume":2186,"transactions":9,"vwap":1955},"2025-10-01",137.66,2029800,{"date":2188,"open":1321,"high":2189,"low":1949,"close":1944,"change":2190,"percent_change":117,"volume":2191,"transactions":9,"vwap":1944},"2025-09-30",137.92,0.42,2948900,{"date":2193,"open":1972,"high":2194,"low":2195,"close":2196,"change":985,"percent_change":897,"volume":2197,"transactions":9,"vwap":2196},"2025-09-29",137.60001,137.10001,137.38,2553600,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1768,"percent_change":2158,"volume":2204,"transactions":9,"vwap":2203},"2025-09-26",136.28,136.88,136.13,136.86,2719700,{"date":2206,"open":2207,"high":2208,"low":2131,"close":2209,"change":446,"percent_change":467,"volume":2210,"transactions":9,"vwap":2209},"2025-09-25",136.21001,136.36,136.12,2857200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":346,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-24",137.50999,137.58,136.69,136.89,-0.45,2253500,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2213,"change":1184,"percent_change":246,"volume":2224,"transactions":9,"vwap":2213},"2025-09-23",138.21001,138.35001,137.33,3087500,{"date":2226,"open":2227,"high":2228,"low":1321,"close":2229,"change":498,"percent_change":661,"volume":2230,"transactions":9,"vwap":2229},"2025-09-22",137.36,138.10001,138.029999,2562800,{"date":2232,"open":2233,"high":2234,"low":1381,"close":2235,"change":457,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-09-19",137.49001,137.61,137.47,-0.21,2449500,{"date":2239,"open":2240,"high":2018,"low":2241,"close":2242,"change":534,"percent_change":1014,"volume":2243,"transactions":9,"vwap":2242},"2025-09-18",137.53999,137.2,137.75999,2821500,{"date":2245,"open":2196,"high":2130,"low":2246,"close":2247,"change":604,"percent_change":594,"volume":2248,"transactions":9,"vwap":2247},"2025-09-17",136.31,137.12,4474400,{"date":2250,"open":2234,"high":2234,"low":2118,"close":2138,"change":67,"percent_change":1989,"volume":2251,"transactions":9,"vwap":2138},"2025-09-16",2512200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2126,"percent_change":498,"volume":2258,"transactions":9,"vwap":2257},"2025-09-15",137.16,137.39,137.059998,137.37,2017000,{"date":2260,"open":2261,"high":2262,"low":2263,"close":1942,"change":1406,"percent_change":604,"volume":2264,"transactions":9,"vwap":1942},"2025-09-12",136.77,136.91,136.50999,1549200,{"date":2266,"open":2267,"high":1381,"low":2268,"close":2269,"change":1222,"percent_change":1333,"volume":2270,"transactions":9,"vwap":2269},"2025-09-11",136.020004,135.92,136.87,2223400,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-09-10",135.86,136.039993,135.25,135.53,0.29,0.21,2100300,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":53,"volume":2287,"transactions":9,"vwap":2285},"2025-09-09",135.089996,135.32001,134.75,135.24001,0.13,2166800,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2144,"change":151,"percent_change":2158,"volume":2293,"transactions":9,"vwap":2144},"2025-09-08",134.89,135.21001,134.7,1983600,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2286,"percent_change":53,"volume":2300,"transactions":9,"vwap":2299},"2025-09-05",135.059998,135.3,133.66,134.38,9392700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1131,"percent_change":584,"volume":2307,"transactions":9,"vwap":2306},"2025-09-04",133.44,134.25999,133.21001,134.25,2359400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1561,"percent_change":204,"volume":2314,"transactions":9,"vwap":2313},"2025-09-03",133.17,133.42999,132.77,133.3,4118400,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-09-02",132.31,132.86,131.89,132.81,-0.96,-0.72,2749600,{"date":2325,"open":2326,"high":2327,"low":2311,"close":2328,"change":96,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-08-29",134.029999,134.10001,133.77,-0.55,4013100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":516,"percent_change":535,"volume":2337,"transactions":9,"vwap":2336},"2025-08-28",134.2,134.59,133.94,134.50999,2474300,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1309,"percent_change":1310,"volume":2344,"transactions":9,"vwap":2343},"2025-08-27",133.45,134.080002,133.38,133.98,1827600,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":304,"percent_change":662,"volume":2351,"transactions":9,"vwap":2350},"2025-08-26",133.37,133.96001,133.34,133.92,2130600,{"date":2353,"open":2341,"high":2304,"low":2354,"close":2355,"change":1005,"percent_change":1776,"volume":2356,"transactions":9,"vwap":2355},"2025-08-25",133.55,133.57001,1977600,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1176,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-08-22",132.74001,134.66,132.66,134.45,1.71,2948400,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":526,"percent_change":255,"volume":2371,"transactions":9,"vwap":2370},"2025-08-21",132.25999,132.59,131.92,132.19,1920300,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":630,"percent_change":1450,"volume":2378,"transactions":9,"vwap":2377},"2025-08-20",132.91,132.92,131.86,132.67,3283300,{"date":2380,"open":2342,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":456,"volume":2385,"transactions":9,"vwap":2383},"2025-08-19",133.67,132.63,132.84,-0.61,2295900,{"date":2387,"open":2347,"high":2388,"low":2389,"close":2340,"change":1741,"percent_change":858,"volume":2390,"transactions":9,"vwap":2340},"2025-08-18",133.50999,133.17999,3237800,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2342,"change":1707,"percent_change":1707,"volume":2395,"transactions":9,"vwap":2342},"2025-08-15",133.87,133.2,1812000,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2342,"change":755,"percent_change":1240,"volume":2401,"transactions":9,"vwap":2342},"2025-08-14",133.089996,133.48,132.89999,2047500,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1807,"percent_change":435,"volume":2408,"transactions":9,"vwap":2407},"2025-08-13",133.56,133.75,133.27,133.7,3866700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2412,"change":2414,"percent_change":825,"volume":2415,"transactions":9,"vwap":2412},"2025-08-12",132,133.029999,131.8,1.57,1918900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":468,"percent_change":1406,"volume":2422,"transactions":9,"vwap":2421},"2025-08-11",131.91,131.98,131.25999,131.46001,2595000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2126,"percent_change":136,"volume":2429,"transactions":9,"vwap":2428},"2025-08-08",131.41,131.95,131.37,131.81,1731200,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1169,"percent_change":2056,"volume":2436,"transactions":9,"vwap":2435},"2025-08-07",131.77,131.88,130.48,131.039993,2398700,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1486,"percent_change":1729,"volume":2443,"transactions":9,"vwap":2442},"2025-08-06",130.36,130.92,130.059998,130.8,2104900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":555,"percent_change":604,"volume":2450,"transactions":9,"vwap":2449},"2025-08-05",130.52,130.63,129.61,129.95,1751900,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":641,"percent_change":2014,"volume":2457,"transactions":9,"vwap":2456},"2025-08-04",129.5,130.23,129.35001,130.21001,2642400,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-01",129.080002,127.79,128.41,-1.52,-1.17,7426700,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":833,"volume":2472,"transactions":9,"vwap":2470},"2025-07-31",131.3,129.73,129.92999,-0.69,3032900,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":456,"percent_change":468,"volume":2479,"transactions":9,"vwap":2478},"2025-07-30",131.080002,131.38,130.12,130.62,2920000,{"date":2481,"open":2482,"high":2483,"low":2440,"close":2475,"change":1240,"percent_change":285,"volume":2484,"transactions":9,"vwap":2475},"2025-07-29",131.63,131.69,2040400,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":194,"percent_change":406,"volume":2491,"transactions":9,"vwap":2490},"2025-07-28",131.67,131.7,131.089996,131.32001,1876800,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2419,"change":1679,"percent_change":2278,"volume":2497,"transactions":9,"vwap":2419},"2025-07-25",131.49001,132.039993,131.39999,1400400,{"date":2499,"open":2500,"high":2501,"low":2487,"close":2488,"change":468,"percent_change":1406,"volume":2502,"transactions":9,"vwap":2488},"2025-07-24",131.96001,132.070007,2582000,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2506,"change":2508,"percent_change":337,"volume":2509,"transactions":9,"vwap":2506},"2025-07-23",131.45,132.050003,131.11,1.5,2981300,{"date":2511,"open":2512,"high":2478,"low":2513,"close":2514,"change":1053,"percent_change":1679,"volume":2515,"transactions":9,"vwap":2514},"2025-07-22",130.28999,129.78,130.55,2568300,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":704,"volume":2523,"transactions":9,"vwap":2521},"2025-07-21",130.27,130.84,130.16,130.19,0.32,3618100,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2528,"change":714,"percent_change":734,"volume":2529,"transactions":9,"vwap":2528},"2025-07-18",130.49001,129.71001,129.87,2014300,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1735,"percent_change":786,"volume":2536,"transactions":9,"vwap":2535},"2025-07-17",129.31,130.070007,129.25,129.98,1775700,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":786,"percent_change":535,"volume":2543,"transactions":9,"vwap":2542},"2025-07-16",129.28,129.39,128.2,129.32001,3184000,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":194,"percent_change":1383,"volume":2550,"transactions":9,"vwap":2549},"2025-07-15",129.99001,130.050003,128.78,128.81,1771300,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1054,"percent_change":2056,"volume":2557,"transactions":9,"vwap":2556},"2025-07-14",129.089996,129.53999,128.94,129.47,1767300,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1776,"percent_change":406,"volume":2564,"transactions":9,"vwap":2563},"2025-07-11",129.21001,129.45,129.020004,129.24001,2440700,{"date":2566,"open":2567,"high":2547,"low":2542,"close":2568,"change":1169,"percent_change":1086,"volume":2569,"transactions":9,"vwap":2568},"2025-07-10",129.62,129.89,2039700,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2573,"change":2126,"percent_change":1815,"volume":2575,"transactions":9,"vwap":2573},"2025-07-09",129.38,129.64999,128.97,3199200,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1591,"percent_change":2278,"volume":2582,"transactions":9,"vwap":2581},"2025-07-08",128.89,129.17,128.64999,128.88,4461700,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":294,"percent_change":22,"volume":2589,"transactions":9,"vwap":2588},"2025-07-07",129.19,129.44,128.16,128.61,2520500,{"date":2591,"open":2592,"high":2449,"low":2592,"close":2593,"change":956,"percent_change":516,"volume":2594,"transactions":9,"vwap":2593},"2025-07-03",129.36,129.78999,1389800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2598,"change":1062,"percent_change":1034,"volume":2600,"transactions":9,"vwap":2598},"2025-07-02",128.32001,129.11,128.22,2313700,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-07-01",128.28,128.75,128.12,128.53,0.01,2137600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":985,"percent_change":661,"volume":2615,"transactions":9,"vwap":2614},"2025-06-30",128.24001,128.67999,127.99,128.52,4038900,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2035,"percent_change":2112,"volume":2622,"transactions":9,"vwap":2621},"2025-06-27",127.8,128.38,127.32,128,2292900,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":1938,"volume":2630,"transactions":9,"vwap":2628},"2025-06-26",126.89,127.52,126.74,127.45,1.18,2036700,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1041,"percent_change":630,"volume":2637,"transactions":9,"vwap":2636},"2025-06-25",126.49,126.69,126.019997,126.27,3086100,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2633,"change":2414,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2633},"2025-06-24",125.88,126.68,125.77,1.26,4473800,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2648,"change":2629,"percent_change":1131,"volume":2650,"transactions":9,"vwap":2648},"2025-06-23",123.58,124.92,123.19,3919800,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2655,"change":1232,"percent_change":22,"volume":2656,"transactions":9,"vwap":2655},"2025-06-20",125.050003,123.61,123.74,2992100,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1741,"percent_change":1309,"volume":2663,"transactions":9,"vwap":2662},"2025-06-18",125.13,125.57,124.7,124.88,2208700,{"date":2665,"open":2660,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-06-17",125.74,124.64,124.81,-1.23,-0.98,2368400,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":1546,"volume":2679,"transactions":9,"vwap":2677},"2025-06-16",125.98,126.65,125.8,126.040001,1.09,2468200,{"date":2681,"open":2682,"high":2683,"low":2661,"close":2684,"change":2685,"percent_change":2043,"volume":2686,"transactions":9,"vwap":2684},"2025-06-13",125.38,125.92,124.95,-1.59,3691800,{"date":2688,"open":2689,"high":2690,"low":2640,"close":2691,"change":2158,"percent_change":2112,"volume":2692,"transactions":9,"vwap":2691},"2025-06-12",126.11,126.58,126.54,1527800,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1240,"percent_change":146,"volume":2699,"transactions":9,"vwap":2698},"2025-06-11",126.61,126.72,125.75,126,1978300,{"date":2701,"open":2702,"high":2636,"low":2703,"close":2704,"change":1815,"percent_change":1020,"volume":2705,"transactions":9,"vwap":2704},"2025-06-10",125.93,125.6,126.24,1676100,{"date":2707,"open":2708,"high":2698,"low":2682,"close":2709,"change":2278,"percent_change":1254,"volume":2710,"transactions":9,"vwap":2709},"2025-06-09",125.71,125.64,2784400,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":796,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-06-06",125.33,125.65,125.059998,125.43,0.78,2745700,{"date":2720,"open":2713,"high":2721,"low":2722,"close":2723,"change":834,"percent_change":1406,"volume":2724,"transactions":9,"vwap":2723},"2025-06-05",125.39,124.13,124.46,1882400,{"date":2726,"open":2727,"high":2728,"low":2661,"close":2729,"change":2277,"percent_change":1054,"volume":2730,"transactions":9,"vwap":2729},"2025-06-04",124.86,125.16,124.8,1517300,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2522,"percent_change":662,"volume":2737,"transactions":9,"vwap":2736},"2025-06-03",123.93,124.68,123.68,124.51,1556700,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1525,"percent_change":1735,"volume":2744,"transactions":9,"vwap":2743},"2025-06-02",123.21,124.22,122.7,124.19,1822900,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":630,"percent_change":563,"volume":2751,"transactions":9,"vwap":2750},"2025-05-30",123.25,123.63,122.2,123.37,1695200,{"date":2753,"open":2754,"high":2754,"low":2755,"close":2756,"change":435,"percent_change":661,"volume":2757,"transactions":9,"vwap":2756},"2025-05-29",124.099998,122.8,123.54,1701200,{"date":2759,"open":2760,"high":2760,"low":2761,"close":2762,"change":385,"percent_change":2471,"volume":2763,"transactions":9,"vwap":2762},"2025-05-28",123.91,122.91,123.040001,1893800,{"date":2765,"open":2766,"high":2733,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-05-27",123.26,122.89,123.89,1.98,1.62,2606700,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":284,"percent_change":256,"volume":2778,"transactions":9,"vwap":2777},"2025-05-23",121.15,122.29,121,121.91,1955900,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":564,"percent_change":488,"volume":2785,"transactions":9,"vwap":2784},"2025-05-22",122.25,122.78,121.83,122.19,1431200,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":1415,"percent_change":60,"volume":2792,"transactions":9,"vwap":2791},"2025-05-21",123.38,123.95,122.099998,122.28,1696600,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1450,"percent_change":693,"volume":2799,"transactions":9,"vwap":2798},"2025-05-20",123.77,123.97,123.32,123.83,1891100,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2002,"percent_change":1679,"volume":2806,"transactions":9,"vwap":2805},"2025-05-19",122.72,124,122.69,123.96,2304000,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":1815,"percent_change":1561,"volume":2813,"transactions":9,"vwap":2812},"2025-05-16",123.019997,123.64,122.73,123.62,1314200,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2809,"change":141,"percent_change":498,"volume":2819,"transactions":9,"vwap":2809},"2025-05-15",122.34,123.050003,122.059998,1986500,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":1707,"percent_change":1707,"volume":2826,"transactions":9,"vwap":2825},"2025-05-14",122.65,122.74,122.040001,122.33,1765700,{"date":2828,"open":2829,"high":2811,"low":2830,"close":2825,"change":1815,"percent_change":1561,"volume":2831,"transactions":9,"vwap":2825},"2025-05-13",121.69,121.55,2485200,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2835,"change":1144,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-05-12",121.5,121.73,120.64,2.47,2741900,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":1254,"percent_change":1121,"volume":2845,"transactions":9,"vwap":2844},"2025-05-09",119.25,119.41,118.53,118.79,3546500,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":661,"percent_change":304,"volume":2852,"transactions":9,"vwap":2851},"2025-05-08",118.89,119.55,118.22,118.62,1578200,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":1741,"volume":2860,"transactions":9,"vwap":2858},"2025-05-07",118.14,118.61,117.44,118.21,0.08,2984500,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":326,"percent_change":467,"volume":2867,"transactions":9,"vwap":2866},"2025-05-06",117.98,118.85,117.77,118.13,5454600,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":555,"percent_change":1041,"volume":2874,"transactions":9,"vwap":2873},"2025-05-05",118.76,119.31,118.58,118.8,1761900,{"date":2876,"open":2851,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-05-02",119.23,118.34,119.059998,2.04,1.74,1592700,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2190,"percent_change":1053,"volume":2889,"transactions":9,"vwap":2888},"2025-05-01",117.67,117.96,116.87,117.019997,1487600,{"date":2891,"open":2892,"high":2893,"low":179,"close":2894,"change":694,"percent_change":67,"volume":2895,"transactions":9,"vwap":2894},"2025-04-30",115.53,116.97,116.6,2252900,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":516,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-04-29",115.87,116.88,115.82,116.66,0.46,2407600,{"date":183,"open":2905,"high":2906,"low":2907,"close":2908,"change":2286,"percent_change":1255,"volume":2909,"transactions":9,"vwap":2908},116,116.35,115.059998,116.13,5356400]