[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GL":3,"homepage-market-summary":29,"stock-historical-GL":169},{"ticker":4,"date":5,"profile":6,"quote":14},"GL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Globe Life Inc.","NYSE",null,"LIFE INSURANCE","Globe Life Inc is an insurance holding company. It provides a variety of life and supplemental health insurance products and annuities to a broad base of customers. The company's core operations are organized into three reportable segments: life insurance, supplemental health insurance and investments. Investment activities, conducted by the investment segment, focus on seeking investments with a yield and term appropriate to support the insurance product obligations. These investments generally consist of fixed maturities and, over the long term, the expected yields are considered when setting insurance premium rates and product profitability expectations.","3,695","Mckinney, TX",{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},165.83,167.57,163.93,165.65,0.18,0.11,801738.808963,13611,165.4775,191.55,2.51852,785792.806009489,86.4,11592,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,106,111,116,121,126,131,135,140,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":20,"price":105,"is_up":38},"Financials","XLF",53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":87},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":87},"Comm Services","XLC",-0.93,109.94,[151,155,159,164],{"ticker":152,"name":153,"price":154,"change":19,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":156,"name":157,"price":158,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},111.13,567598,207173307.261997,41.53,"2025-04-21",[180,181,191,202,213,224,235,246,257,268,279,290,301,312,323,333,343,354,365,376,387,398,407,418,429,439,449,460,470,480,491,502,512,521,531,542,553,564,575,586,596,607,616,627,636,645,656,667,675,686,696,705,715,724,731,738,746,753,760,769,776,784,790,799,803,811,818,826,834,843,851,858,866,875,882,891,899,907,915,924,932,941,948,957,965,973,981,990,999,1008,1017,1024,1032,1041,1049,1058,1064,1072,1081,1089,1097,1106,1112,1120,1126,1133,1142,1151,1160,1167,1173,1181,1189,1194,1201,1208,1216,1221,1229,1238,1246,1255,1263,1272,1279,1286,1294,1303,1311,1319,1328,1336,1344,1352,1359,1368,1376,1385,1392,1400,1407,1414,1422,1430,1437,1445,1454,1461,1469,1478,1485,1493,1502,1509,1517,1525,1532,1540,1546,1551,1560,1567,1574,1583,1592,1601,1607,1613,1622,1629,1636,1642,1650,1657,1665,1672,1678,1686,1693,1700,1707,1714,1720,1727,1734,1740,1747,1756,1765,1773,1778,1785,1791,1798,1805,1813,1821,1829,1836,1843,1851,1857,1864,1873,1879,1886,1894,1902,1908,1915,1924,1931,1937,1945,1953,1961,1968,1977,1985,1992,2000,2006,2013,2020,2026,2032,2039,2044,2051,2058,2063,2072,2080,2087,2093,2101,2107,2114,2120,2125,2131,2138,2146,2153,2161,2168,2173,2179,2187,2194,2202,2210,2219,2223,2229,2236,2242,2248,2254,2260,2266,2272,2280,2288,2292,2298,2304,2309,2315,2323,2327,2333,2340,2346,2352,2355,2360,2364,2371,2377,2384,2392,2396,2402,2408,2414,2421,2428,2434,2437,2442,2449,2455,2461,2468,2474,2479,2486,2493,2499,2507,2514,2523,2532,2540,2547,2553,2560,2568,2576,2583,2591,2598,2606,2613,2620,2625,2632,2639,2646,2652,2659,2667,2672,2679,2687,2694,2701,2708,2714,2720,2726,2733,2740,2747,2754,2761,2767,2772,2778,2787,2792,2799,2804,2811,2819,2827,2834,2840,2845,2852,2859,2866,2870,2877,2883,2891,2898,2904,2910,2916,2924,2930,2937,2944],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",166.06,167.155,165.12,-0.43,-0.26,425202.402744,10377,165.9808,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",165.64,166.555,164.62,166.08,-0.61,-0.37,391660.253845,13470,165.8249,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",166.97,168.135,166.41,166.69,-0.35,-0.21,540610.933077,12934,166.9476,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",167.88,168.095,166.051,167.04,-0.28,-0.17,594765.713776,12767,167.138,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",169.03,170.45,167.2519,167.32,-1.43,-0.85,765262.459538,11820,167.9299,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",168.35,171.63,167.825,168.75,-0.68,-0.4,454532.909895,15384,169.8464,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",173.21,174.37,168.82,169.43,-2.73,-1.59,389804.313539,12908,170.1439,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",173.86,174.35,171.56,172.16,-1.26,-0.73,320941.119101,9512,172.3048,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",171.52,173.45,170.201293,173.42,1.16,0.67,717095.844002,9111,172.9751,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",174.07,174.46,172.2,172.26,-0.72,-0.42,292897.39705,9220,172.7607,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",174,176.22,171.11,172.98,-0.31,-0.18,370508.163053,12974,173.8486,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",172.59,174.44,171.5,173.29,0.37,0.21,368600.534794,13098,173.2308,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",172.6,174.14,170.56,172.92,1.75,1.02,391752.824646,10964,172.3229,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":307,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",173,174.085,170.535,171.17,0.22,337890.255135,10382,171.2403,{"date":334,"open":335,"high":305,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",171.25,170.01,170.8,0.98,0.58,311240.756661,11296,170.7807,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",170.24,171.91,167.66,169.82,-0.86,-0.5,321087.219988,12202,169.8952,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",173.19,173.8943,169.89,170.68,-3.59,-2.06,370888.268428,12880,170.8484,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",175.16,176.04,174.01,174.27,-2.25,-1.27,225310.901957,8577,174.7715,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",175.27,176.99,174.685,176.52,3.18,1.83,387942.238139,11727,175.6164,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",172.83,175.553216,170.8801,173.34,1.04,0.6,276563.064425,10363,173.8392,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":198,"percent_change":209,"volume":404,"transactions":405,"vwap":406},"2026-09-01",173.43,174.45,171.723806,172.3,360844.022592,10171,172.429,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",172.73,174.0954,171.76,172.67,-0.12,-0.07,590753.119415,11913,173.0109,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",176.53,177,172.7,172.79,-2.99,-1.7,454856.447739,10559,173.6677,{"date":430,"open":282,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",175.9025,172.2346,175.78,0.23,0.13,387498.814814,10746,175.3754,{"date":440,"open":422,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",176.05,171.535,175.55,3.31,1.92,465287.858202,12091,175.2336,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",173.83,174.305,171.305,172.24,-0.89,-0.51,414600.359451,11695,172.307,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",171.99,174.75,173.13,2.05,1.2,521944.586618,15190,173.3718,{"date":471,"open":472,"high":283,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",170.74,169.815,171.08,0.59,0.35,524438.609998,13718,170.907,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",170.76,173.14,170.375,170.49,-0.97,-0.57,443175.720016,13693,171.202,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",178.08,178.15,170.92,171.46,-6.62,-3.72,742942.650737,17381,173.0483,{"date":503,"open":504,"high":505,"low":506,"close":493,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",180.32,180.8125,177.94,-1.33,-0.74,414480.292101,12098,178.8744,{"date":513,"open":514,"high":515,"low":516,"close":516,"change":253,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",180.93,182.42,179.41,-0.88,401329.754858,10931,180.174,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":19,"volume":528,"transactions":529,"vwap":530},"2026-08-14",180.6,181.88,180.19,181,0.33,348650.662197,9543,181.1196,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",179.33,182.26,178.8,180.67,2.76,1.55,687926.139042,13574,180.5489,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",180.97,181.33,177.81,177.91,-3.13,-1.73,435387.540253,14222,178.7783,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",182,184.7,180.96,181.04,-2.22,-1.21,666347.68897,13279,182.2577,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",186.61,188.5,182.9425,183.26,-0.59,-0.32,475794.96591,14538,184.8059,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",185.49,185.54,182.31,183.85,-2.17,-1.17,537637.517219,14018,183.735,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",182.1,186.1,186.02,2.16,1.17,572169.951066,13526,185.2159,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",184.47,185.14,182.275,183.86,-0.04,-0.02,545456.763351,13413,183.5818,{"date":608,"open":526,"high":609,"low":526,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",184.36,183.9,-0.19,-0.1,446725.790921,12471,183.7543,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",181.29,185.87,180.89,184.09,1.84,1.01,608870.377422,15754,184.6681,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":264,"percent_change":242,"volume":633,"transactions":634,"vwap":635},"2026-07-31",181.81,183.68,180.35,182.25,868449.329652,15563,182.3247,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":622,"volume":642,"transactions":643,"vwap":644},"2026-07-30",177.41,183.24,182.98,3.3,702337.159582,18998,181.7357,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",177.84,179.78,177.72,179.68,0.51,0.28,861036.311495,20029,178.9192,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",175.35,179.52,175.29,179.17,4.8,2.75,641364.062805,15391,178.0813,{"date":668,"open":669,"high":670,"low":464,"close":249,"change":671,"percent_change":651,"volume":672,"transactions":673,"vwap":674},"2026-07-27",174.04,176.205,0.89,606073.532563,16500,174.2356,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",171.16,173.855,169.995,173.48,2.4,1.4,811277.841484,20532,172.8983,{"date":687,"open":688,"high":689,"low":690,"close":474,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",170.18,175.47,168.17,-12.92,-7.02,1884791.076378,34109,170.3958,{"date":697,"open":698,"high":699,"low":534,"close":700,"change":701,"percent_change":297,"volume":702,"transactions":703,"vwap":704},"2026-07-22",184.78,185.57,184,-0.34,899566.109895,20602,183.4655,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":71,"volume":712,"transactions":713,"vwap":714},"2026-07-21",184.91,185.8,183.5075,184.34,0.09,413730.565687,12486,184.3777,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":456,"percent_change":219,"volume":721,"transactions":722,"vwap":723},"2026-07-20",185.77,186.15,183.355,184.25,457965.256808,14742,184.3449,{"date":725,"open":726,"high":24,"low":727,"close":728,"change":729,"percent_change":20,"volume":730,"transactions":9,"vwap":728},"2026-07-17",184.58,184.42,184.75999,0.2,555300,{"date":732,"open":555,"high":733,"low":734,"close":733,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":733},"2026-07-16",184.56,181.50999,3.05,1.68,667800,{"date":739,"open":740,"high":741,"low":742,"close":734,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":734},"2026-07-15",178.46001,181.74001,176.56,2.52,1.41,880800,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":307,"percent_change":308,"volume":752,"transactions":9,"vwap":751},"2026-07-14",179.020004,180.3,177.59,178.99001,327300,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":456,"percent_change":219,"volume":759,"transactions":9,"vwap":758},"2026-07-13",180.24001,180.91,176.32001,178.62,354100,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",178.86,179.53999,176.64,179.13,0.27,0.15,318100,{"date":770,"open":771,"high":772,"low":773,"close":762,"change":774,"percent_change":623,"volume":775,"transactions":9,"vwap":762},"2026-07-09",177.88,180.25999,177.50999,1.79,498300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":434,"volume":783,"transactions":9,"vwap":781},"2026-07-08",176.72,177.14999,174.84,177.070007,0.4,568700,{"date":785,"open":786,"high":787,"low":764,"close":788,"change":296,"percent_change":297,"volume":789,"transactions":9,"vwap":788},"2026-07-07",177.60001,179.96001,176.67,686200,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",179,180.49001,176.34,176.98,-3.51,-1.94,606800,{"date":800,"open":801,"high":801,"low":546,"close":793,"change":168,"percent_change":434,"volume":802,"transactions":9,"vwap":793},"2026-07-02",181.39,651500,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",178.98,182.32001,180.070007,1.39,0.78,773000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":487,"percent_change":571,"volume":817,"transactions":9,"vwap":816},"2026-06-30",179.17999,180.58,178.55,178.67999,545100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":114,"volume":825,"transactions":9,"vwap":823},"2026-06-29",178.10001,180.75,176.5,179.25,-0.06,875300,{"date":827,"open":649,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",179.55,175.99001,179.31,2.91,1.65,922700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",177.28,181.14999,176.37,176.39999,0.76,0.43,878000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":163,"volume":850,"transactions":9,"vwap":848},"2026-06-24",175.87,177.050003,173.62,175.64,0.06,713300,{"date":852,"open":451,"high":853,"low":854,"close":855,"change":856,"percent_change":465,"volume":857,"transactions":9,"vwap":855},"2026-06-23",176.17,172.95,175.58,3.53,646900,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":840,"volume":865,"transactions":9,"vwap":863},"2026-06-22",172.020004,175.63,171.39999,172.050003,1.29,900500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-18",172.28,172.74001,169.55,170.75999,-0.49,-0.29,1635300,{"date":876,"open":877,"high":878,"low":877,"close":335,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":335},"2026-06-17",168.53999,171.75,2.08,1.23,664800,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",168.66,170.11,167.37,169.17,1.78,1.06,509500,{"date":892,"open":207,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-15",169.58,165.78,167.39,0.63,0.38,688100,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":623,"volume":906,"transactions":9,"vwap":904},"2026-06-12",165.74001,168.27,164.61,166.75999,1.66,451300,{"date":908,"open":909,"high":894,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-11",163.92999,163.14,165.10001,2.58,1.59,521100,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-10",160.78,163.5,159.81,162.52,3.19,2,449800,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":682,"volume":931,"transactions":9,"vwap":929},"2026-06-09",156.82001,160.74001,156.67,159.33,2.2,596600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-08",159.0099945,159.36,156.080002,157.13,-2.05,-1.29,625700,{"date":942,"open":943,"high":935,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",155.0099945,159.17999,4.87,3.16,396900,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-04",153.089996,154.89999,152.0099945,154.31,3.11,2.06,425600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":767,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-03",150.88,151.38,148.34,151.2,0.1,616900,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":93,"volume":972,"transactions":9,"vwap":970},"2026-06-02",153.92,154.5,150.94,151.050003,-1.07,524900,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":264,"volume":980,"transactions":9,"vwap":978},"2026-06-01",153.17,153.74001,152.10001,152.12,-1.12,454400,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-29",153.45,155.7,152.91,153.24001,-0.55,-0.36,584800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-28",153.42,155.74001,153.0099945,153.78999,-0.6,-0.39,518700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-27",156.31,157.25999,152.84,154.39,-2.36,-1.51,431900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-26",156.34,157.75999,155.84,156.75,0.47,0.3,369000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":571,"percent_change":94,"volume":1023,"transactions":9,"vwap":1022},"2026-05-22",156.48,157.17,155.56,156.28,398900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":808,"volume":1031,"transactions":9,"vwap":1029},"2026-05-21",154.50999,156.61,153.10001,156.60001,2.14,575800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-20",150.75999,154.74001,148.5,154.46001,4.59,3.06,759500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-19",156.81,157.92,149.87,-7.48,-4.75,1291200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-18",155.69,157.83,155.039993,157.35001,2.31,1.49,501600,{"date":1059,"open":1037,"high":1060,"low":1061,"close":1053,"change":1062,"percent_change":307,"volume":1063,"transactions":9,"vwap":1053},"2026-05-15",155.66,153.69,0.57,1066200,{"date":1065,"open":1066,"high":1067,"low":995,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-14",153.97,155.28999,154.47,1.48,0.97,385200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-13",154.33,154.67999,151.25,152.99001,-1.92,-1.24,517100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":100,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-12",154.28999,155.48,151.60001,154.91,0.68,471700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":622,"volume":1096,"transactions":9,"vwap":1094},"2026-05-11",153.33,155.28,152.7,153.86,2.78,784200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-08",152.98,153.99001,150.81,151.080002,-1.37,-0.9,469000,{"date":1107,"open":1066,"high":1108,"low":1109,"close":1110,"change":797,"percent_change":263,"volume":1111,"transactions":9,"vwap":1110},"2026-05-07",154.67,152.039993,152.45,569100,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1004,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1004},"2026-05-06",155.25999,156.69,154.050003,0.25,0.16,376800,{"date":1121,"open":1122,"high":1075,"low":1123,"close":1124,"change":1056,"percent_change":338,"volume":1125,"transactions":9,"vwap":1124},"2026-05-05",153,152.81,154.14,435500,{"date":1127,"open":1128,"high":1037,"low":1129,"close":1130,"change":414,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-04",151.86,151.47,152.64999,-0.05,452600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-01",154,154.42,152.47,152.72,-1.58,-1.02,503200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-30",152.070007,154.34,151.59,154.3,1.76,1.15,750800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-29",152.61,154.029999,151.52,152.53999,-0.13,-0.09,488000,{"date":1161,"open":1162,"high":1026,"low":1163,"close":1164,"change":394,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-28",153.62,151.64,152.67,0.39,624800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1144,"change":872,"percent_change":571,"volume":1172,"transactions":9,"vwap":1144},"2026-04-27",152.49001,154.60001,152,566800,{"date":1174,"open":1175,"high":1176,"low":1085,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-24",154.63,155.080002,152.56,-1.41,-0.92,681500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1066,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1066},"2026-04-23",150.020004,154.039993,145.37,2.72,1.8,638600,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1076,"change":527,"percent_change":329,"volume":1193,"transactions":9,"vwap":1076},"2026-04-22",151.66,149.2,568900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":297,"percent_change":413,"volume":1200,"transactions":9,"vwap":1199},"2026-04-21",151.85001,152.14999,150.029999,150.92,538400,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":350,"volume":1207,"transactions":9,"vwap":1205},"2026-04-20",150.24001,152.8,151.10001,-0.76,458600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1128,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1128},"2026-04-17",150.37,152.55,149.19,2.18,1.46,459100,{"date":1217,"open":1218,"high":1198,"low":1218,"close":1219,"change":394,"percent_change":782,"volume":1220,"transactions":9,"vwap":1219},"2026-04-16",148.089996,149.67999,412200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":475,"volume":1228,"transactions":9,"vwap":1226},"2026-04-15",148.050003,150.19,147.73,149.080002,0.88,418000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-14",147.24001,149.61,146.53,148.2,0.65,0.44,453500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":592,"volume":1245,"transactions":9,"vwap":1243},"2026-04-13",145.49001,147.61,144.3,147.55,1.71,340800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-10",147.32001,147.95,145.82001,145.84,-1.55,-1.05,364800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":296,"volume":1262,"transactions":9,"vwap":1260},"2026-04-09",147,149.14999,146.78999,147.39,-0.46,440800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-08",145.94,148.24001,145.35001,147.85001,4.11,2.86,498800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":897,"percent_change":766,"volume":1278,"transactions":9,"vwap":1277},"2026-04-07",143.020004,144.77,142.52,143.74001,498100,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":840,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-06",141.87,143.8,143.36,0.53,387900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":538,"volume":1293,"transactions":9,"vwap":1291},"2026-04-02",139.56,143.47,138.92999,142.60001,2.17,530700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-01",139.5,141.46001,139.17999,140.42999,1.26,0.91,644500,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1186,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-31",135.39,139.42,135.17999,139.17,1.99,660900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":129,"volume":1318,"transactions":9,"vwap":1316},"2026-03-30",135.73,137.99001,135.44,136.45,1.34,734200,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-27",138.73,139.73,135.070007,135.11,-3.69,-2.66,576200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":864,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-26",137.67,139.39999,137.27,138.8,0.94,414300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":971,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-25",139.50999,140.17999,136.83,137.50999,-0.77,256600,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":466,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-24",136.91,139.25,136.28999,138.58,0.87,297400,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":339,"percent_change":168,"volume":1358,"transactions":9,"vwap":1357},"2026-03-23",139.28,139.59,137.020004,137.38,775000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-20",137.67999,137.84,135.74001,136.8,-0.91,-0.66,784400,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":711,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-19",137.85001,138.37,136.12,137.71001,0.07,431700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-18",138.74001,139.46001,137.28999,137.62,-2.08,-1.49,406000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":413,"percent_change":1158,"volume":1391,"transactions":9,"vwap":1390},"2026-03-17",141,141.61,139.69,139.7,377900,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":338,"volume":1399,"transactions":9,"vwap":1397},"2026-03-16",139.38,141.45,138.64999,139.82001,1.36,315000,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":296,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-13",139.89999,138.42999,138.46001,-0.22,338300,{"date":1408,"open":1379,"high":1409,"low":1410,"close":1411,"change":559,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-12",141.029999,138.5,138.77,-1.57,418200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1078,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-11",141.8,143.25,140.85001,140.99001,-1.34,528600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":896,"volume":1429,"transactions":9,"vwap":1427},"2026-03-10",142.35001,145.46001,140.50999,142.91,0.9,497400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":220,"percent_change":413,"volume":1436,"transactions":9,"vwap":1435},"2026-03-09",140.84,142.28,138.39999,142.0099945,592300,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-06",143.22,138.85001,142.17999,-1.19,-0.83,650600,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-05",143.39999,144.71001,142.73,143.37,-1.38,-0.95,707300,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":849,"percent_change":52,"volume":1460,"transactions":9,"vwap":1459},"2026-03-04",144.64999,145.47,143.52,144.75,351700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":979,"volume":1468,"transactions":9,"vwap":1466},"2026-03-03",143.95,146.52,141.56,144.69,-1.64,443100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-02",144,147.17999,143.73,146.33,1.07,0.74,435600,{"date":1479,"open":1480,"high":1472,"low":1481,"close":1482,"change":1483,"percent_change":138,"volume":1484,"transactions":9,"vwap":1482},"2026-02-27",144.52,143.56,145.25999,-0.82,504900,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1317,"volume":1492,"transactions":9,"vwap":1490},"2026-02-26",145.089996,146.87,145.029999,146.080002,1.93,361100,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-25",143.71001,144.56,140.8,144.14999,1.86,1.31,598700,{"date":1503,"open":1473,"high":1504,"low":1505,"close":1506,"change":988,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-24",143.97,141.44,142.28999,-0.25,389000,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":560,"volume":1516,"transactions":9,"vwap":1514},"2026-02-23",142.87,145.87,142.13,142.64999,-1.74,532300,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":897,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-20",144.78999,145.78,142.98,144.39,0.26,579000,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":65,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-19",143.14999,145.14,144.0099945,0.29,366700,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1139,"volume":1539,"transactions":9,"vwap":1537},"2026-02-18",145.92999,147.31,142.41,143.60001,-2.31,411600,{"date":1541,"open":1542,"high":1543,"low":1450,"close":1544,"change":905,"percent_change":1149,"volume":1545,"transactions":9,"vwap":1544},"2026-02-17",145.42,146.64999,145.91,401100,{"date":1547,"open":1439,"high":1548,"low":1527,"close":1549,"change":767,"percent_change":963,"volume":1550,"transactions":9,"vwap":1549},"2026-02-13",145.95,144.25,470500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-12",143.64,144.94,141.60001,144.10001,0.17,0.12,524000,{"date":1561,"open":1562,"high":1448,"low":1563,"close":1564,"change":1565,"percent_change":808,"volume":1566,"transactions":9,"vwap":1564},"2026-02-11",142.50999,141.63,143.92999,1.98,349500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1284,"percent_change":307,"volume":1573,"transactions":9,"vwap":1572},"2026-02-10",140.55,142.75999,139.13,141.95,425200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-09",145.14999,146.25,140.77,141.42,-5.09,-3.47,563900,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-06",148.78999,148.99001,145.56,146.50999,-0.44,-0.3,510400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-05",149.17,152.71001,146.85001,146.95,2.13,1.47,867500,{"date":1602,"open":1456,"high":1490,"low":1603,"close":1604,"change":592,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-04",143.75999,144.82001,0.81,797500,{"date":1608,"open":1562,"high":1609,"low":1610,"close":1611,"change":308,"percent_change":767,"volume":1612,"transactions":9,"vwap":1611},"2026-02-03",145.64,142.31,143.64999,444800,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-02",140.59,143.5,139.98,143.44,3.22,2.3,616400,{"date":1623,"open":1624,"high":1569,"low":1625,"close":1626,"change":1627,"percent_change":1557,"volume":1628,"transactions":9,"vwap":1626},"2026-01-30",138.94,138.57001,140.22,0.24,1279200,{"date":1630,"open":1631,"high":1632,"low":1362,"close":1617,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1617},"2026-01-29",138.67999,140.11,1.43,1.03,421300,{"date":1637,"open":1346,"high":1333,"low":1638,"close":1639,"change":274,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-28",136.63,138.55,0.84,515100,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":350,"volume":1649,"transactions":9,"vwap":1647},"2026-01-27",138.13,138.83,137.050003,137.39,-0.69,397700,{"date":1651,"open":1652,"high":1389,"low":1653,"close":1654,"change":1655,"percent_change":274,"volume":1656,"transactions":9,"vwap":1654},"2026-01-26",137.080002,136.99001,138.080002,1.58,442700,{"date":1658,"open":1647,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-23",138.020004,135.42,136.5,-1.81,-1.31,509600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":286,"percent_change":1590,"volume":1671,"transactions":9,"vwap":1670},"2026-01-22",138.66,139.78999,137.059998,138.31,437200,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1321,"change":1676,"percent_change":1300,"volume":1677,"transactions":9,"vwap":1321},"2026-01-21",137.53999,139.91,1.73,434000,{"date":1679,"open":1680,"high":1681,"low":1340,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-20",137.89999,139.97,137,-1.97,-1.42,478700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":231,"percent_change":197,"volume":1692,"transactions":9,"vwap":1691},"2026-01-16",139.32001,140.47,138.44,138.97,410400,{"date":1694,"open":1695,"high":1696,"low":1296,"close":1397,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1397},"2026-01-15",142.7,143.94,-2.59,-1.82,502500,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1536,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1536},"2026-01-14",141.25999,144.25999,0.48,0.34,508100,{"date":1708,"open":1709,"high":1564,"low":1710,"close":1711,"change":1712,"percent_change":1366,"volume":1713,"transactions":9,"vwap":1711},"2026-01-13",143.39,141.32001,141.92999,-0.94,478100,{"date":1715,"open":1716,"high":1717,"low":1702,"close":1511,"change":1718,"percent_change":1235,"volume":1719,"transactions":9,"vwap":1511},"2026-01-12",141.66,144.059998,0.92,483300,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1572,"change":1725,"percent_change":988,"volume":1726,"transactions":9,"vwap":1572},"2026-01-09",142.020004,142.97,141.81,-0.52,334100,{"date":1728,"open":1729,"high":1723,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-08",139.64,142.47,2.71,1.94,501100,{"date":1735,"open":1736,"high":1299,"low":1737,"close":1738,"change":1558,"percent_change":711,"volume":1739,"transactions":9,"vwap":1738},"2026-01-07",139.44,138.48,139.75999,430200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1729,"change":1745,"percent_change":93,"volume":1746,"transactions":9,"vwap":1729},"2026-01-06",138.32001,140.14,137.72,-0.99,537300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-05",136.42999,142,136.0099945,140.63,2.21,1.6,669500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-02",139.63,141.82001,138.14,138.42,-1.44,-1.03,562300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1566,"transactions":9,"vwap":1770},"2025-12-31",140.070007,141.41,139.81,139.86,-1.6,-1.13,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1297,"change":1590,"percent_change":209,"volume":1777,"transactions":9,"vwap":1297},"2025-12-30",142.25,141.25,277900,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":571,"volume":1784,"transactions":9,"vwap":1782},"2025-12-29",142.42999,140.58,141.75999,-0.45,523500,{"date":1786,"open":1787,"high":1788,"low":1388,"close":1789,"change":939,"percent_change":1104,"volume":1790,"transactions":9,"vwap":1789},"2025-12-26",143.25999,143.72,142.21001,257500,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1616,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1616},"2025-12-24",141.5,144.44,1.13,0.79,218800,{"date":1799,"open":1800,"high":1553,"low":1724,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-23",142.69,142.37,-0.16,-0.11,415600,{"date":1806,"open":1807,"high":1808,"low":1691,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-22",139.34,144.33,142.53,2.89,2.07,551000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1729,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1729},"2025-12-19",138.23,140.12,138.029999,1.11,0.8,1116600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":94,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-18",138.11,140.13,137.28,138.53,-0.14,508300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1321,"change":1834,"percent_change":230,"volume":1835,"transactions":9,"vwap":1321},"2025-12-17",140.28999,141.14999,138.62,-2.01,565900,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":711,"percent_change":849,"volume":1842,"transactions":9,"vwap":1841},"2025-12-16",140.94,141.49001,139.64999,140.74001,511400,{"date":1844,"open":1845,"high":1395,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-15",140.25,139.3,140.64999,1.19,0.85,519500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1379,"change":168,"percent_change":1015,"volume":1856,"transactions":9,"vwap":1379},"2025-12-12",139,140.25999,138.87,442200,{"date":1858,"open":1859,"high":1331,"low":1860,"close":1861,"change":1862,"percent_change":1039,"volume":1863,"transactions":9,"vwap":1861},"2025-12-11",136.33,135.020004,139.039993,4.13,482500,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-10",133.60001,135.62,133.57001,134.91,1.82,1.37,471300,{"date":1874,"open":1875,"high":1323,"low":1876,"close":1877,"change":1374,"percent_change":71,"volume":1878,"transactions":9,"vwap":1877},"2025-12-09",133.5,132.87,133.089996,599300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":832,"percent_change":1300,"volume":1885,"transactions":9,"vwap":1884},"2025-12-08",131.35001,133.75,131.089996,133.020004,696600,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":168,"volume":1893,"transactions":9,"vwap":1891},"2025-12-05",130.5,131.50999,130.070007,131.37,0.55,456600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-04",130.28999,132.020004,130.27,130.82001,0,300400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1899,"change":119,"percent_change":1507,"volume":1907,"transactions":9,"vwap":1899},"2025-12-03",131.39999,131.78999,129.21001,592400,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1451,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-02",133.45,130.99001,131.14999,-1.04,577600,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-01",134.53999,135.14999,132.36,132.53,-2.2,-1.63,526200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1827,"percent_change":612,"volume":1930,"transactions":9,"vwap":1929},"2025-11-28",134.71001,136.070007,133.69,134.73,208600,{"date":1932,"open":1933,"high":1316,"low":1934,"close":1935,"change":350,"percent_change":198,"volume":1936,"transactions":9,"vwap":1935},"2025-11-26",135.94,134.8,134.87,557800,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1655,"volume":1944,"transactions":9,"vwap":1942},"2025-11-25",134.19,135.71001,134.17,135.37,2.1,551900,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1849,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-11-24",131.98,133.63,131.47,133.27,0.64,557500,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":465,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-21",130.92999,133.91,130.62,132.42,1.57,561200,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":198,"percent_change":219,"volume":1967,"transactions":9,"vwap":1966},"2025-11-20",131.81,132.55,129.64999,130.37,299900,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-19",131.36,132.21001,129.42,130.74001,-1.11,-0.84,358200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":168,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-18",130.83,133,130.17999,131.85001,0.32,317500,{"date":1986,"open":1987,"high":1988,"low":1888,"close":1989,"change":1990,"percent_change":873,"volume":1991,"transactions":9,"vwap":1989},"2025-11-17",131.52,132.63,131.42999,-0.38,884900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1963,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1963},"2025-11-14",132.78999,133.32001,131.059998,-1.35,-1.01,386400,{"date":2001,"open":2002,"high":2003,"low":1988,"close":2004,"change":86,"percent_change":996,"volume":2005,"transactions":9,"vwap":2004},"2025-11-13",134.2,134.92,133.16,487400,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2010,"change":905,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-12",132.11,134.55,133.97,1.25,512900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1261,"percent_change":208,"volume":2019,"transactions":9,"vwap":2018},"2025-11-11",132.71001,133.92999,132.25,132.31,367100,{"date":2021,"open":1905,"high":2022,"low":2023,"close":2024,"change":1284,"percent_change":782,"volume":2025,"transactions":9,"vwap":2024},"2025-11-10",133.38,131.67,132.77,452200,{"date":2027,"open":2028,"high":2029,"low":1888,"close":2030,"change":65,"percent_change":45,"volume":2031,"transactions":9,"vwap":2030},"2025-11-07",131.75,132.47,132.24001,592500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1078,"percent_change":1762,"volume":2038,"transactions":9,"vwap":2037},"2025-11-06",133.74001,134.62,131.46001,131.83,583800,{"date":2040,"open":2041,"high":2042,"low":1980,"close":1882,"change":307,"percent_change":652,"volume":2043,"transactions":9,"vwap":1882},"2025-11-05",133.47,134.5,599200,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2022,"change":2049,"percent_change":1943,"volume":2050,"transactions":9,"vwap":2022},"2025-11-04",130.67999,133.64,130.25999,2.74,660000,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1366,"volume":2057,"transactions":9,"vwap":2055},"2025-11-03",130.86,127.85,130.64,-0.87,847600,{"date":2059,"open":1989,"high":2060,"low":2061,"close":1889,"change":148,"percent_change":93,"volume":2062,"transactions":9,"vwap":1889},"2025-10-31",133.19,130.97,876900,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-30",132.27,134.14999,131.97,132.44,0.71,0.54,726000,{"date":2073,"open":2074,"high":2075,"low":1881,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-10-29",133.14999,134.25,131.73,-2.64,-1.96,543900,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1261,"volume":1784,"transactions":9,"vwap":2085},"2025-10-28",134.50999,135.12,133.89,134.37,-0.62,{"date":2088,"open":2089,"high":1942,"low":2090,"close":2091,"change":1871,"percent_change":1634,"volume":2092,"transactions":9,"vwap":2091},"2025-10-27",134.39999,134.089996,134.99001,613700,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1382,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-24",135.31,135.48,133.28999,133.62,-1.53,688300,{"date":2102,"open":1882,"high":2103,"low":2104,"close":2105,"change":1374,"percent_change":71,"volume":2106,"transactions":9,"vwap":2105},"2025-10-23",136.21001,132.53999,135.7,879100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1990,"percent_change":219,"volume":2113,"transactions":9,"vwap":2112},"2025-10-22",136.10001,136.59,133.61,135.63,681800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":1751,"change":339,"percent_change":841,"volume":2119,"transactions":9,"vwap":1751},"2025-10-21",135.86,137.66,135,587900,{"date":2121,"open":2118,"high":2116,"low":2122,"close":2123,"change":1235,"percent_change":1704,"volume":2124,"transactions":9,"vwap":2123},"2025-10-20",134.11,135.42999,532500,{"date":2126,"open":1928,"high":2127,"low":2128,"close":2129,"change":592,"percent_change":1227,"volume":2130,"transactions":9,"vwap":2129},"2025-10-17",135.16,132.86,134.78,437800,{"date":2132,"open":2133,"high":1341,"low":2134,"close":2111,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2111},"2025-10-16",137.089996,133.21001,-4.49,-3.25,522500,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":372,"volume":2145,"transactions":9,"vwap":2143},"2025-10-15",139.72,140.39,136.77,138.10001,-1.77,378900,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2151,"percent_change":2152,"volume":914,"transactions":9,"vwap":2150},"2025-10-14",136.39999,140.3,139.87,3.41,2.5,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1705,"volume":2160,"transactions":9,"vwap":2158},"2025-10-13",136.62,137.47,135.33,136.46001,0.46,478800,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1783,"percent_change":119,"volume":2167,"transactions":9,"vwap":2166},"2025-10-10",136.74001,137.64,135.41,136,530900,{"date":2169,"open":2170,"high":1314,"low":2171,"close":1316,"change":168,"percent_change":45,"volume":2172,"transactions":9,"vwap":1316},"2025-10-09",136.84,135.56,702500,{"date":2174,"open":2175,"high":1362,"low":2176,"close":2177,"change":1165,"percent_change":1530,"volume":2178,"transactions":9,"vwap":2177},"2025-10-08",137.23,134.53,136.029999,796400,{"date":2180,"open":2181,"high":2182,"low":2176,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-07",134.97,136.059998,135.64,1.64,1.22,704700,{"date":2188,"open":2189,"high":1362,"low":2010,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-06",136.42,134,-3.58,-2.6,763100,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":507,"volume":2201,"transactions":9,"vwap":2199},"2025-10-03",139.059998,140.23,137.22,137.58,-1.86,607800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":1736,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1736},"2025-10-02",139.99001,141.22,139.31,-1.54,-1.09,512100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-01",142.070007,142.45,139.080002,140.98,-1.99,-1.39,863000,{"date":2220,"open":2221,"high":1537,"low":1418,"close":1723,"change":987,"percent_change":1990,"volume":2222,"transactions":9,"vwap":1723},"2025-09-30",143.17999,707000,{"date":2224,"open":2225,"high":2226,"low":2227,"close":1458,"change":1913,"percent_change":285,"volume":2228,"transactions":9,"vwap":1458},"2025-09-29",144.73,145.080002,143.23,418500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":1496,"change":2234,"percent_change":1475,"volume":2235,"transactions":9,"vwap":1496},"2025-09-26",144.55,144.96001,143.27,1.53,427700,{"date":2237,"open":2238,"high":1703,"low":1513,"close":2239,"change":2240,"percent_change":611,"volume":2241,"transactions":9,"vwap":2239},"2025-09-25",143.28999,143.029999,-0.27,382400,{"date":2243,"open":2244,"high":1543,"low":2245,"close":2246,"change":2136,"percent_change":559,"volume":2247,"transactions":9,"vwap":2246},"2025-09-24",146.25999,143.17,143.3,411000,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":2253,"percent_change":1428,"volume":1664,"transactions":9,"vwap":2252},"2025-09-23",144.85001,147.83,146.55,1.3,{"date":2255,"open":2256,"high":2257,"low":1564,"close":2258,"change":297,"percent_change":413,"volume":2259,"transactions":9,"vwap":2258},"2025-09-22",144.35001,145.67999,145.25,609600,{"date":2261,"open":1463,"high":2262,"low":2263,"close":2264,"change":1187,"percent_change":2011,"volume":2265,"transactions":9,"vwap":2264},"2025-09-19",146.17999,142.67,145.42999,1416200,{"date":2267,"open":1506,"high":2268,"low":1506,"close":2269,"change":2270,"percent_change":339,"volume":2271,"transactions":9,"vwap":2269},"2025-09-18",144.50999,143.63,0.83,625500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1732,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-09-17",141.10001,143.82001,140.75,142.8,1.38,454800,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1412,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-09-16",142.14,142.5,140.44,140.86,-1.1,525600,{"date":2289,"open":2290,"high":1553,"low":1388,"close":1780,"change":1118,"percent_change":20,"volume":2291,"transactions":9,"vwap":1780},"2025-09-15",142.14999,500900,{"date":2293,"open":1276,"high":2294,"low":1555,"close":2295,"change":1405,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-09-12",143.67999,142.27,-0.15,400600,{"date":2299,"open":1306,"high":2300,"low":2206,"close":2301,"change":2302,"percent_change":2152,"volume":2303,"transactions":9,"vwap":2301},"2025-09-11",142.94,142.49001,3.47,416400,{"date":2305,"open":1632,"high":1569,"low":2306,"close":2307,"change":1762,"percent_change":1763,"volume":2308,"transactions":9,"vwap":2307},"2025-09-10",138.60001,139.020004,580500,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":711,"percent_change":849,"volume":2145,"transactions":9,"vwap":2314},"2025-09-09",140.7,141.17,139.11,140.46001,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":782,"volume":2322,"transactions":9,"vwap":2320},"2025-09-08",139.53999,140.60001,138.14999,140.37,0.56,372600,{"date":2324,"open":1702,"high":1793,"low":1690,"close":1769,"change":1467,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1769},"2025-09-05",-1.16,343700,{"date":2328,"open":2329,"high":2330,"low":2331,"close":1395,"change":1227,"percent_change":896,"volume":2332,"transactions":9,"vwap":1395},"2025-09-04",141.39,141.89,140.69,409300,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":1236,"volume":2339,"transactions":9,"vwap":2337},"2025-09-03",139.27,140.89999,140.57001,0.62,423400,{"date":2341,"open":2342,"high":2343,"low":1680,"close":2344,"change":1900,"percent_change":1900,"volume":2345,"transactions":9,"vwap":2344},"2025-09-02",139.57001,140.82001,139.95,511700,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2344,"change":456,"percent_change":988,"volume":2351,"transactions":9,"vwap":2344},"2025-08-29",140.42,141.78999,139.84,448700,{"date":2353,"open":2284,"high":1702,"low":1296,"close":2314,"change":114,"percent_change":603,"volume":2354,"transactions":9,"vwap":2314},"2025-08-28",426800,{"date":2356,"open":2357,"high":1513,"low":2357,"close":2358,"change":1819,"percent_change":1062,"volume":2359,"transactions":9,"vwap":2358},"2025-08-27",138.91,140.49001,413100,{"date":2361,"open":2362,"high":2363,"low":1680,"close":1389,"change":1015,"percent_change":329,"volume":1200,"transactions":9,"vwap":1389},"2025-08-26",138.82001,139.83,{"date":2365,"open":2366,"high":2367,"low":1354,"close":2368,"change":2369,"percent_change":1663,"volume":2370,"transactions":9,"vwap":2368},"2025-08-25",140.97,141.53,139.39,-1.85,486600,{"date":2372,"open":2373,"high":2349,"low":1668,"close":2374,"change":2375,"percent_change":274,"volume":2376,"transactions":9,"vwap":2374},"2025-08-22",140.17,141.24001,1.62,491100,{"date":2378,"open":2379,"high":2380,"low":1411,"close":2381,"change":2382,"percent_change":307,"volume":2383,"transactions":9,"vwap":2381},"2025-08-21",138.89999,140.41,139.62,0.52,396300,{"date":2385,"open":2164,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-08-20",139.37,136.94,139.10001,2.33,1.7,565200,{"date":2393,"open":2394,"high":2175,"low":2394,"close":2142,"change":809,"percent_change":1062,"volume":2395,"transactions":9,"vwap":2142},"2025-08-19",135.45,485600,{"date":2397,"open":2398,"high":2399,"low":2129,"close":2400,"change":2321,"percent_change":65,"volume":2401,"transactions":9,"vwap":2400},"2025-08-18",135.13,136.25,135.99001,456700,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2123,"change":548,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2123},"2025-08-15",139.24001,135.029999,-2.26,659400,{"date":2409,"open":2313,"high":2410,"low":2411,"close":2412,"change":1589,"percent_change":571,"volume":2413,"transactions":9,"vwap":2412},"2025-08-14",139.55,137.13,138.56,671000,{"date":2415,"open":2416,"high":2417,"low":2418,"close":1853,"change":508,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1853},"2025-08-13",139.78,140.24001,137.46001,-0.53,701600,{"date":2422,"open":1840,"high":1854,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-12",138.21001,139.74001,0.69,0.5,623000,{"date":2429,"open":2343,"high":2374,"low":2430,"close":2431,"change":2432,"percent_change":971,"volume":2433,"transactions":9,"vwap":2431},"2025-08-11",138.81,139.050003,-1.5,895200,{"date":2435,"open":2374,"high":1750,"low":2141,"close":1569,"change":71,"percent_change":52,"volume":2436,"transactions":9,"vwap":1569},"2025-08-08",701200,{"date":2438,"open":2329,"high":1789,"low":2439,"close":2440,"change":264,"percent_change":1725,"volume":2441,"transactions":9,"vwap":2440},"2025-08-07",139.85001,140.5,709300,{"date":2443,"open":2444,"high":2212,"low":2445,"close":2446,"change":2447,"percent_change":880,"volume":2448,"transactions":9,"vwap":2446},"2025-08-06",140.28,138.96001,141.23,1.72,762200,{"date":2450,"open":2451,"high":2452,"low":2453,"close":1338,"change":1557,"percent_change":1558,"volume":2454,"transactions":9,"vwap":1338},"2025-08-05",141.57001,141.67,139.42999,840100,{"date":2456,"open":2457,"high":2458,"low":2459,"close":1807,"change":1943,"percent_change":2234,"volume":2460,"transactions":9,"vwap":1807},"2025-08-04",137.8,139.45,137.19,491900,{"date":2462,"open":2463,"high":2463,"low":2095,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-08-01",139.58,137.24001,-3.23,-2.3,756600,{"date":2469,"open":2470,"high":1471,"low":2344,"close":1689,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1689},"2025-07-31",142.32001,-0.58,-0.41,617800,{"date":2475,"open":1291,"high":1527,"low":2476,"close":2477,"change":559,"percent_change":1252,"volume":2478,"transactions":9,"vwap":2477},"2025-07-30",140.27,141.050003,824200,{"date":2480,"open":2306,"high":2481,"low":2482,"close":2233,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2233},"2025-07-29",143.84,136.75,9.11,6.79,1762300,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":486,"percent_change":285,"volume":2492,"transactions":9,"vwap":2491},"2025-07-28",134.75999,135.23,133.23,134.16,743900,{"date":2494,"open":1956,"high":2495,"low":2496,"close":2398,"change":2497,"percent_change":2049,"volume":2498,"transactions":9,"vwap":2398},"2025-07-25",138.41,133.28,3.61,1363200,{"date":2500,"open":2501,"high":2502,"low":2503,"close":1987,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":1987},"2025-07-24",124.81,132.81,123,6.71,5.38,1541600,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2501,"change":1565,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2501},"2025-07-23",123.67,125.18,122.48,1.61,788700,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-07-22",120.18,123.040001,120.050003,122.83,2.54,2.11,440900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-07-21",122.14,122.47,120.16,120.29,-1.8,-1.47,506000,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":782,"volume":2539,"transactions":9,"vwap":2537},"2025-07-18",121.73,122.38,120.83,122.089996,0.49,591800,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":2390,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-07-17",119.16,121.84,121.6,1.42,541800,{"date":2548,"open":2549,"high":2518,"low":2550,"close":2551,"change":591,"percent_change":383,"volume":2552,"transactions":9,"vwap":2551},"2025-07-16",118.07,117.96,119.9,404700,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2557,"change":2558,"percent_change":2559,"volume":1468,"transactions":9,"vwap":2557},"2025-07-15",120.46,120.96,117.74,-2.95,-2.44,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":1292,"volume":2567,"transactions":9,"vwap":2565},"2025-07-14",117.83,120.79,117.3,120.69,2.56,457200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":1975,"volume":2575,"transactions":9,"vwap":2573},"2025-07-11",118.28,119.089996,117.46,118.13,-1,497000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2234,"percent_change":2253,"volume":2582,"transactions":9,"vwap":2581},"2025-07-10",117.89,119.18,116.73,119.13,789900,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-07-09",121.77,117.37,117.6,-3.49,-2.88,947300,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":413,"percent_change":612,"volume":2597,"transactions":9,"vwap":2596},"2025-07-08",120.78,121.78,120.11,121.089996,931700,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-07-07",121.26,122.28,120.53,121.21,0.01,957500,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1301,"percent_change":840,"volume":2612,"transactions":9,"vwap":2611},"2025-07-03",121.27,121.92,120.67,121.2,564100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2528,"change":2618,"percent_change":1325,"volume":2619,"transactions":9,"vwap":2528},"2025-07-02",124.84,125.19,119.94,-4.61,1011200,{"date":2621,"open":2622,"high":2616,"low":2622,"close":2623,"change":143,"percent_change":2538,"volume":2624,"transactions":9,"vwap":2623},"2025-07-01",123.78,124.9,508400,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":782,"percent_change":1983,"volume":2631,"transactions":9,"vwap":2630},"2025-06-30",123.82,124.56,123.39,124.29,505200,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1849,"percent_change":2425,"volume":2638,"transactions":9,"vwap":2637},"2025-06-27",123.16,124.33,122.57,123.89,652100,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2517,"change":2375,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2517},"2025-06-26",121.62,123.23,121.39,1.33,387700,{"date":2647,"open":2648,"high":2648,"low":2649,"close":2650,"change":1383,"percent_change":560,"volume":2651,"transactions":9,"vwap":2650},"2025-06-25",122.61,121.18,121.42,345800,{"date":2653,"open":2654,"high":2655,"low":2543,"close":2656,"change":1819,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-06-24",122.49,123.69,122.91,0.66,459200,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":1300,"volume":2666,"transactions":9,"vwap":2664},"2025-06-23",120.66,122.17,119.67,122.11,1.52,535000,{"date":2668,"open":2516,"high":2603,"low":2669,"close":2670,"change":1227,"percent_change":1476,"volume":2671,"transactions":9,"vwap":2670},"2025-06-20",119.65,120.59,889000,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1015,"percent_change":1117,"volume":2678,"transactions":9,"vwap":2677},"2025-06-18",119.7,120.97,119.5,119.71,538300,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":1998,"volume":2686,"transactions":9,"vwap":2684},"2025-06-17",119.99,120.27,118.34,119.41,-1.22,553700,{"date":2688,"open":2689,"high":2690,"low":2551,"close":2691,"change":1640,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-06-16",120.2,121.13,120.63,0.7,556700,{"date":2695,"open":2527,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":86,"volume":2700,"transactions":9,"vwap":2698},"2025-06-13",120.93,119.34,119.79,-0.98,485400,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":129,"percent_change":2270,"volume":2707,"transactions":9,"vwap":2706},"2025-06-12",119,120.95,118.55,120.77,346400,{"date":2709,"open":2710,"high":2593,"low":2711,"close":2712,"change":296,"percent_change":187,"volume":2713,"transactions":9,"vwap":2712},"2025-06-11",120.099998,119.46,119.78,403600,{"date":2715,"open":2551,"high":2716,"low":2717,"close":2718,"change":487,"percent_change":2719,"volume":1228,"transactions":9,"vwap":2718},"2025-06-10",120.82,119.61,120.089996,-0.47,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2661,"change":1913,"percent_change":231,"volume":2725,"transactions":9,"vwap":2661},"2025-06-09",121.38,122.12,118.75,385700,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":1491,"percent_change":2512,"volume":2732,"transactions":9,"vwap":2731},"2025-06-06",121.19,121.79,120.36,121.7,336200,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1725,"percent_change":186,"volume":2739,"transactions":9,"vwap":2738},"2025-06-05",120.39,121.07,119.26,119.77,487100,{"date":2741,"open":2742,"high":2742,"low":2743,"close":2528,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2528},"2025-06-04",123.2,120.23,-2.51,-2.04,424400,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2321,"percent_change":2159,"volume":2753,"transactions":9,"vwap":2752},"2025-06-03",121.76,123.64,120.56,122.8,524700,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":307,"percent_change":1015,"volume":2760,"transactions":9,"vwap":2759},"2025-06-02",121.12,122.29,119.86,122.24,502400,{"date":2762,"open":2763,"high":2764,"low":2565,"close":2765,"change":1428,"percent_change":1476,"volume":2766,"transactions":9,"vwap":2765},"2025-05-30",120.85,122.23,121.87,616700,{"date":2768,"open":2769,"high":2649,"low":2663,"close":2675,"change":1718,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2675},"2025-05-29",120.17,0.77,580900,{"date":2773,"open":2774,"high":2775,"low":2617,"close":2518,"change":2776,"percent_change":1662,"volume":2777,"transactions":9,"vwap":2518},"2025-05-28",122.059998,123.029999,-2.21,582000,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-05-27",120.48,122.35,119.32,122.26,2.85,2.39,565800,{"date":2788,"open":2705,"high":2789,"low":2790,"close":2684,"change":2296,"percent_change":1157,"volume":2791,"transactions":9,"vwap":2684},"2025-05-23",120.14,118.41,386000,{"date":2793,"open":2780,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2419,"volume":2798,"transactions":9,"vwap":2796},"2025-05-22",121.010002,118.82,119.56,-0.64,523300,{"date":2800,"open":2765,"high":2801,"low":2802,"close":2689,"change":2216,"percent_change":1922,"volume":2803,"transactions":9,"vwap":2689},"2025-05-21",122.39,120.029999,890300,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":603,"percent_change":603,"volume":2810,"transactions":9,"vwap":2809},"2025-05-20",122.029999,122.82,121.82,122.19,464000,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":20,"volume":2818,"transactions":9,"vwap":2816},"2025-05-19",121.93,122.74,121.040001,122.21,0.14,554200,{"date":2820,"open":2821,"high":2822,"low":2821,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-05-16",120.4,122.15,122.07,1.5,1.24,706000,{"date":2828,"open":2829,"high":2756,"low":2830,"close":2831,"change":864,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-05-15",119.29,118.91,120.57,1.08,615200,{"date":2835,"open":2516,"high":2836,"low":2587,"close":2837,"change":86,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-05-14",120.33,119.28,-0.67,959600,{"date":2841,"open":2563,"high":2842,"low":2681,"close":2718,"change":2843,"percent_change":1725,"volume":2844,"transactions":9,"vwap":2718},"2025-05-13",121.69,-0.63,746900,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":2685,"percent_change":2574,"volume":2851,"transactions":9,"vwap":2850},"2025-05-12",123.44,124.22,119.93,120.72,566700,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":2069,"percent_change":475,"volume":2858,"transactions":9,"vwap":2857},"2025-05-09",121.59,122.54,121.28,121.94,436100,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":766,"percent_change":329,"volume":2865,"transactions":9,"vwap":2864},"2025-05-08",121.9,122.87,120.6,121.23,604700,{"date":2867,"open":2868,"high":2801,"low":2661,"close":2556,"change":2338,"percent_change":2382,"volume":2869,"transactions":9,"vwap":2556},"2025-05-07",121.080002,768400,{"date":2871,"open":2872,"high":2759,"low":2873,"close":2874,"change":2875,"percent_change":1452,"volume":2876,"transactions":9,"vwap":2874},"2025-05-06",120.74,119.84,120.34,-1.15,657100,{"date":2878,"open":2728,"high":2879,"low":2880,"close":2881,"change":701,"percent_change":219,"volume":2882,"transactions":9,"vwap":2881},"2025-05-05",122.65,121.14,121.49,524400,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":1269,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-05-02",119.23,123.91,116.97,121.83,3.49,793100,{"date":2892,"open":174,"high":2893,"low":174,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-05-01",119.42,117.72,-5.62,-4.56,1549200,{"date":2899,"open":2765,"high":2900,"low":2901,"close":2902,"change":2843,"percent_change":456,"volume":2903,"transactions":9,"vwap":2902},"2025-04-30",123.56,119.57,123.34,1377000,{"date":2905,"open":2906,"high":2907,"low":2650,"close":2908,"change":307,"percent_change":1015,"volume":2909,"transactions":9,"vwap":2908},"2025-04-29",122.55,124.24,123.97,568500,{"date":2911,"open":2912,"high":2913,"low":2757,"close":2914,"change":1951,"percent_change":2382,"volume":2915,"transactions":9,"vwap":2914},"2025-04-28",123.58,124.76,123.6,487300,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":1342,"volume":2923,"transactions":9,"vwap":2921},"2025-04-25",123.88,123.98,121.8,122.96,-0.96,353900,{"date":2925,"open":2609,"high":2926,"low":2927,"close":2928,"change":1795,"percent_change":1718,"volume":2929,"transactions":9,"vwap":2928},"2025-04-24",124.72,121.54,123.92,631500,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":1818,"percent_change":1301,"volume":2936,"transactions":9,"vwap":2935},"2025-04-23",122.89,126.010002,122.18,122.79,433000,{"date":2938,"open":2939,"high":2940,"low":2939,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-04-22",118.78,121.68,4.51,3.85,483500,{"date":178,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},120.44,121,115.87,117.17,-3.27,-2.72,763400]