[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIG":3,"homepage-market-summary":35,"stock-historical-HIG":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"HIG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"The Hartford Insurance Group, Inc.","NYSE",null,"FIRE, MARINE & CASUALTY INSURANCE","The Hartford Insurance Group Inc. provides property and casualty insurance, group benefits, and mutual funds. The company is widely recognized for its service excellence, sustainability practices, trust, and integrity. The Company currently conducts business principally in five reportable segments, including Business Insurance, Personal Insurance, Property & Casualty Other Operations, Employee Benefits, and Hartford Funds, as well as a Corporate category. The company generates a majority of its revenue from Business Insurance.","19,200","Hartford, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.904,2.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},126.05,125.76,126.32,124.76,125.74,0.31,0.25,1505383.990303,30819,125.7749,146.065,120.33,1599099.613908356,22.2,7748,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,128,133,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":26,"price":127,"is_up":44},"Consumer Staples","XLP",80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},115.68,1575003,574876103.477089,6.16,"2025-04-22",[186,187,196,206,217,228,239,250,261,272,281,292,303,314,324,334,344,355,364,374,384,394,404,415,426,437,448,458,469,478,489,499,508,519,530,539,549,559,569,580,591,602,612,622,633,643,653,664,675,686,696,706,713,724,734,742,751,760,768,775,784,792,799,806,812,821,830,837,845,853,861,868,877,886,894,903,912,920,928,936,945,954,963,970,979,986,995,1002,1010,1017,1024,1033,1041,1047,1056,1063,1070,1077,1085,1093,1100,1109,1117,1126,1130,1137,1143,1150,1158,1167,1176,1183,1192,1199,1208,1215,1221,1229,1236,1244,1249,1256,1264,1271,1279,1284,1291,1300,1309,1318,1324,1331,1337,1342,1346,1355,1363,1371,1380,1389,1395,1403,1409,1418,1426,1433,1440,1449,1457,1463,1470,1479,1486,1494,1497,1501,1506,1510,1519,1526,1533,1541,1549,1556,1562,1568,1575,1581,1590,1594,1601,1607,1614,1622,1626,1633,1641,1648,1656,1663,1670,1675,1684,1690,1697,1703,1709,1716,1724,1733,1738,1746,1753,1758,1765,1768,1774,1780,1786,1790,1794,1801,1806,1812,1818,1824,1831,1837,1844,1850,1857,1864,1870,1874,1882,1886,1892,1899,1905,1913,1921,1928,1935,1940,1947,1954,1960,1969,1976,1984,1991,1998,2005,2012,2020,2029,2034,2040,2047,2054,2060,2067,2074,2082,2089,2094,2101,2108,2114,2119,2125,2131,2137,2144,2150,2155,2161,2167,2170,2176,2181,2189,2194,2200,2206,2213,2217,2225,2229,2236,2240,2248,2255,2262,2269,2274,2279,2284,2290,2295,2303,2312,2318,2324,2330,2335,2340,2348,2354,2359,2365,2373,2379,2387,2396,2401,2407,2413,2422,2430,2435,2442,2448,2454,2462,2468,2474,2481,2489,2496,2505,2511,2517,2524,2530,2537,2542,2548,2555,2562,2569,2578,2585,2592,2599,2606,2613,2620,2627,2634,2641,2646,2654,2659,2664,2669,2674,2680,2685,2690,2695,2701,2708,2712,2718,2723,2729,2734,2741,2747,2753,2760,2765,2770,2775,2781,2788,2795,2803,2811,2816,2822,2829,2837,2844],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":189,"close":24,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",120.42,126.19,3.38,2.76,2718655.219269,44728,124.8642,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",124.36,125.175,122.36,-3.49,-2.77,2764295.984643,34508,122.9863,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",124.96,126.465,124.81,125.85,-0.19,-0.15,1562448.424425,31478,125.5771,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",124.39,126.34,123.83,126.04,1.81,1.46,2062625.70104,35991,125.8303,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",125.46,125.9,124.09,124.23,-1.46,-1.16,1671808.860392,29835,124.4492,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",127.08,127.79,125.52,125.69,-0.9,-0.71,1391540.295094,24380,126.0842,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",128.06,129.685,126.47,126.59,-2.14,-1.66,1761461.641372,30032,127.2586,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",130.63,130.73,128.59,128.73,-2,-1.53,1717113.474002,30083,129.1045,{"date":273,"open":274,"high":275,"low":276,"close":264,"change":235,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",131.69,132.37,130.72,-0.88,1665696.335166,27299,131.2443,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",132.25,132.78,131.16,131.89,-1.25,-0.94,4938544.403426,36097,131.997,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",135.37,135.68,132.76,133.14,-1.8,-1.33,1477289.93714,30703,133.4297,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",135.55,136.4,134.62,134.94,-1.09,-0.8,2075916.941672,32131,135.2637,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",137.51,135.495,136.03,-1.56,-1.13,1794810.006801,33300,135.9785,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":72,"volume":331,"transactions":332,"vwap":333},"2026-09-14",138.09,138.65,136.94,137.59,1.23,1399393.723122,27199,137.53,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",138.19,135.71,136.36,-0.44,-0.32,1175859.907683,24211,136.2869,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",137.98,138.5,135.64,136.8,0.24,0.18,1419277.768773,27810,136.4907,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":72,"percent_change":141,"volume":361,"transactions":362,"vwap":363},"2026-09-09",134.91,136.88,134.2445,136.56,1167997.812438,27416,136.2975,{"date":365,"open":366,"high":367,"low":348,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",136.32,137.55,135.66,-2.71,-1.96,1118308.373687,25590,136.3437,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":235,"volume":381,"transactions":382,"vwap":383},"2026-09-04",138.93,139.65,138.04,138.37,-1.63,1607128.767629,22783,138.8604,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",138.21,140.405,140,2.79,2.03,1130089.219858,23374,139.8063,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":112,"volume":401,"transactions":402,"vwap":403},"2026-09-02",137.82,138.54,136.91,137.21,0.08,1070100.939718,22571,137.4128,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",137.81,138.69,136.28,137.13,-0.25,-0.18,981550.287189,22229,137.1208,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",138.48,138.745,137.33,137.38,-1.17,-0.84,2050427.734628,22518,137.6015,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",138.23,138.8775,137.71,138.55,0.75,0.54,875281.640674,18071,138.4284,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",138.63,138.97,136.49,137.8,-2.06,-1.47,1256457.974504,18307,137.7792,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":65,"volume":455,"transactions":456,"vwap":457},"2026-08-26",138.57,140.31,138.02,139.86,1.64,1207191.109361,21755,139.8533,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",138.77,139.524,137.61,138.22,-0.76,-0.55,1084483.148284,19658,138.196,{"date":470,"open":420,"high":471,"low":420,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",139.51,138.98,2.88,2.12,991438.305397,25535,138.9792,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",137.36,138.43,136,136.1,-1.02,-0.74,2793778.581599,29842,136.5282,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":402,"vwap":498},"2026-08-20",137.05,138.025,136.39,137.12,-0.41,-0.3,832816.824473,137.319,{"date":500,"open":501,"high":388,"low":502,"close":333,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",139.26,137.5,-1.43,-1.03,1697410.427396,25729,138.0736,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",139.37,139.39,137.79,138.96,2.25,1.65,1402651.950937,27778,138.8082,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",137.64,139.18,136.6248,136.71,-1.31,-0.95,948948.743141,23940,137.1538,{"date":531,"open":532,"high":533,"low":524,"close":452,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",137.57,138.525,0.21,0.15,895251.127578,19350,138.0683,{"date":540,"open":541,"high":542,"low":543,"close":406,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",137.94,139.07,136.62,0.37,0.27,1173852.717569,22105,137.6278,{"date":550,"open":462,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",139.58,137.26,137.44,-1.64,-1.18,1158977.358989,24854,138.037,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":444,"volume":566,"transactions":567,"vwap":568},"2026-08-11",140.69,141.36,139.03,139.08,-2.07,1007624.753783,24399,139.7775,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",142.33,143.608,140.36,141.15,-2.13,-1.49,1458363.156252,29092,141.4593,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",143.88,144.42,142.16,143.28,-1.23,-0.85,1411143.44268,21198,143.2822,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",144.5,145.04,142.87,144.51,0.91,0.63,1121610.539388,23088,144.1522,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",141.99,143.78,143.6,1.55,1.09,1437710.456391,28431,143.1612,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":587,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",140.99,142.4,140.28,142.05,-0.59,2144986.250795,33164,141.9042,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",142.19,143.98,141.16,142.9,0.99,0.7,2069240.070558,41251,142.5986,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":310,"volume":640,"transactions":641,"vwap":642},"2026-07-31",142.37,143.55,141.83,141.91,-1.14,1130963.513948,24943,142.4459,{"date":644,"open":645,"high":30,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",145,141.1,143.05,-2.63,-1.81,1504011.351694,30366,142.8926,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",142.97,145.81,142.51,145.68,2.26,1.58,1775260.317691,36953,145.2054,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",142,143.72,140.91,143.42,3.28,2.34,1902470.609769,35455,143.0847,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",140.8,141.92,139.69,140.14,-0.39,-0.28,2573591.733629,44740,140.4941,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":235,"volume":693,"transactions":694,"vwap":695},"2026-07-24",136.93,141.57,134.16,140.53,-1.65,2578470.107068,46415,139.7992,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":87,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",140.84,143,139.82,142.18,0.95,1656166.623245,31534,141.9986,{"date":707,"open":708,"high":709,"low":708,"close":698,"change":639,"percent_change":310,"volume":710,"transactions":711,"vwap":712},"2026-07-22",139,141.97,1547367.801284,28730,140.6383,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",140.17,142.15,139.33,141.98,1.48,1.05,1958979.52351,29410,141.2122,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":350,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",140.3,141.3,139.89,140.5,0.17,1761477.566032,32848,140.5202,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-17",137.53999,141.99001,140.25999,3.61,2.64,1896300,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-16",134.74001,137.14999,134.2,136.64999,2.15,1.6,1407600,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",134.95,135.96001,131.84,134.5,-3.65,-2.64,1558800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":648,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-14",139.2,140.88,138.050003,138.14999,-1.87,1195100,{"date":769,"open":770,"high":763,"low":460,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-13",139.85001,140.78,2,1.44,1418500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-10",138.47,138.92,137.24001,138.78,0.26,0.19,1052400,{"date":785,"open":770,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",139.96001,138.17999,138.52,-0.22,-0.16,1283000,{"date":793,"open":794,"high":795,"low":765,"close":796,"change":245,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-08",139.14,139.75,138.74001,-0.64,1966300,{"date":800,"open":801,"high":727,"low":802,"close":803,"change":772,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-07",139.11,138.89999,139.64,1.45,2052500,{"date":807,"open":808,"high":808,"low":809,"close":521,"change":810,"percent_change":213,"volume":811,"transactions":9,"vwap":521},"2026-07-06",137.89999,136.53999,-0.21,1298200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",135.17999,137.89,133.92,137.85001,3.96,2.96,1787300,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-01",132.86,135.39,132.52,133.89,1.37,1.03,1949000,{"date":831,"open":832,"high":832,"low":833,"close":825,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":825},"2026-06-30",133.75999,132.31,-0.97,-0.73,1306100,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":496,"volume":844,"transactions":9,"vwap":842},"2026-06-29",133.38,134,132.77,133.49001,-0.4,1075500,{"date":846,"open":847,"high":848,"low":849,"close":826,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":826},"2026-06-26",131.94,134.059998,131.17999,3.52,2.7,2381100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":444,"volume":860,"transactions":9,"vwap":858},"2026-06-25",132.57001,134.080002,130.17,130.37,-1.95,1148600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":628,"percent_change":432,"volume":867,"transactions":9,"vwap":866},"2026-06-24",131.87,133.21001,130.69,132.32001,1942600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",130.5,131.59,129.21001,131.33,1.83,1.41,2561900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",129.0099945,130.39,128,129.5,1.25,0.97,2061100,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-18",131.12,127.91,128.25,-1.39,-1.07,3929200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-17",129.92,131.5,129.029999,129.64,-1.38,-1.05,1528500,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",130.49001,132.029999,130.12,131.020004,1.2,0.92,1081700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":535,"volume":919,"transactions":9,"vwap":917},"2026-06-15",129.63,130.58,129.14999,129.82001,0.2,1512500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":702,"volume":927,"transactions":9,"vwap":925},"2026-06-12",128.55,129.67999,127.41,129.62,1.22,1325600,{"date":929,"open":930,"high":907,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-11",130.050003,128.28999,128.39999,-0.86,-0.67,1938400,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-10",129.94,131.42999,129.059998,129.25999,0.29,0.22,1689600,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-09",128.059998,130.24001,127.52,128.97,1.38,1.08,1964900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-08",130.75,131.21001,127.53,127.59,-4.55,-3.44,1872600,{"date":964,"open":965,"high":833,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-05",128.42999,132.14,4.81,3.78,1544600,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-04",127.69,129.48,126.95,127.33,1.39,1.1,3303800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":586,"percent_change":834,"volume":985,"transactions":9,"vwap":984},"2026-06-03",126.089996,128.53999,125.62,125.94,2169900,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-02",126.65,128.74001,126.29,127.17,0.6,0.47,2183600,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":339,"volume":1001,"transactions":9,"vwap":999},"2026-06-01",125.59,127.23,126.57,-0.56,1880200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":503,"volume":1009,"transactions":9,"vwap":1007},"2026-05-29",128.36,129.2,126.61,127.13,-1.84,3261800,{"date":1011,"open":1012,"high":1013,"low":1014,"close":950,"change":1015,"percent_change":565,"volume":1016,"transactions":9,"vwap":950},"2026-05-28",130.46001,131.61,128.64,-2.72,1603300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":274,"change":1022,"percent_change":369,"volume":1023,"transactions":9,"vwap":274},"2026-05-27",135.13,136.14,131.49001,-3.67,1385600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-26",135.94,136.89,134.71001,135.36,-0.66,-0.49,1533600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-22",136.10001,137.17,135.95,136.020004,0,1067100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1038,"change":934,"percent_change":1031,"volume":1046,"transactions":9,"vwap":1038},"2026-05-21",135.81,137.089996,134.17999,1828700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-20",135.28999,136.7,133.69,136.69,1.67,1.24,2138500,{"date":1057,"open":1058,"high":1059,"low":756,"close":1060,"change":1061,"percent_change":320,"volume":1062,"transactions":9,"vwap":1060},"2026-05-19",136.12,136.63,135.020004,-1.54,3544200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":360,"change":740,"percent_change":1068,"volume":1069,"transactions":9,"vwap":360},"2026-05-18",133.88,136.92,133.36,1.97,1638100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":816,"change":1075,"percent_change":410,"volume":1076,"transactions":9,"vwap":816},"2026-05-15",134.77,135.52,133.57001,-0.34,1291100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":330,"volume":1084,"transactions":9,"vwap":1082},"2026-05-14",133.48,134.47,133.17,134.25999,1.63,1048800,{"date":1086,"open":275,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-13",134.3,131.44,132.63,-0.48,-0.36,1382700,{"date":1094,"open":1095,"high":1082,"low":1096,"close":1097,"change":51,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-12",132.72,131.83,133.11,0.76,1231500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-11",132.64,133.029999,131.080002,132.11,0.09,0.07,1334600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1031,"volume":1116,"transactions":9,"vwap":1114},"2026-05-08",132.95,133.37,131.64999,132.020004,-0.65,1086500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-07",132.94,134.10001,132.080002,132.67,-0.82,-0.61,1877300,{"date":1127,"open":1028,"high":1029,"low":1128,"close":842,"change":1030,"percent_change":1031,"volume":1129,"transactions":9,"vwap":842},"2026-05-06",132.89,1408200,{"date":1131,"open":816,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":26,"volume":1136,"transactions":9,"vwap":1134},"2026-05-05",134.88,133.64999,134.14999,0.34,1525600,{"date":1138,"open":307,"high":1139,"low":1140,"close":1141,"change":267,"percent_change":444,"volume":1142,"transactions":9,"vwap":1141},"2026-05-04",136.11,133.34,133.81,1391000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1043,"change":1148,"percent_change":835,"volume":1149,"transactions":9,"vwap":1043},"2026-05-01",137.58,138.86,135.78999,-1,1664200,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":730,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-30",135.47,137.86,134.56,136.81,0.12,2581900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-29",138.13,138.99001,135.75999,136.64,-2.15,-1.55,1322700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-28",137.99001,139.88,137.83,138.78999,2.08,1.52,1558900,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":659,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-27",133.8,137.56,136.71001,1.68,1715000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-24",137.92999,138.96001,134.39999,134.45,-5.16,-3.7,2566700,{"date":1193,"open":407,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":608,"volume":1198,"transactions":9,"vwap":1196},"2026-04-23",140.11,138.24001,139.61,1.5,1310000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-22",138.95,139.020004,136.5,138.11,-1.04,-0.75,1270300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":534,"percent_change":535,"volume":1214,"transactions":9,"vwap":1213},"2026-04-21",139.3,139.97,138.25999,139.14999,1354900,{"date":1216,"open":728,"high":1217,"low":1218,"close":1219,"change":245,"percent_change":797,"volume":1220,"transactions":9,"vwap":1219},"2026-04-20",141.61,138.49001,138.94,1105500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":122,"volume":1228,"transactions":9,"vwap":1226},"2026-04-17",138.10001,140.94,137.28,139.84,1.56,1661800,{"date":1230,"open":1231,"high":460,"low":1232,"close":1233,"change":1234,"percent_change":1075,"volume":1235,"transactions":9,"vwap":1233},"2026-04-16",137.92,136.89999,138.28,-0.47,1429700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":117,"volume":1243,"transactions":9,"vwap":1241},"2026-04-15",138.56,139.82001,137.60001,138.75,-0.02,1055000,{"date":1245,"open":1246,"high":1247,"low":779,"close":460,"change":496,"percent_change":789,"volume":1248,"transactions":9,"vwap":460},"2026-04-14",138.12,139.24001,1231900,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":87,"volume":1255,"transactions":9,"vwap":1253},"2026-04-13",136.86,139.21001,139.070007,1.84,1166400,{"date":1257,"open":1258,"high":1259,"low":338,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-10",140.0099945,140.070007,137.23,-3.17,-2.26,1236600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1197,"percent_change":952,"volume":1270,"transactions":9,"vwap":1269},"2026-04-09",138.21001,141.5,137.73,140.39999,1235300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":802,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":802},"2026-04-08",136.25,139.050003,136.070007,3.14,2.31,1262700,{"date":1280,"open":1281,"high":349,"low":1282,"close":1162,"change":1030,"percent_change":1090,"volume":1283,"transactions":9,"vwap":1162},"2026-04-07",136.22,135.32001,1240400,{"date":1285,"open":1286,"high":1287,"low":1282,"close":1288,"change":1289,"percent_change":730,"volume":1290,"transactions":9,"vwap":1288},"2026-04-06",135.99001,136.46001,136.42,0.23,1141400,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-02",134.67,136.53,134.33,136.19,1.54,1.14,1023200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-01",134.89,135.75,134.19,134.64999,-0.58,-0.43,1290600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-31",135.8,136.050003,133.19,135.23,0.79,0.59,1424700,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":474,"percent_change":749,"volume":1323,"transactions":9,"vwap":1322},"2026-03-30",132.12,135.089996,134.44,1185800,{"date":1325,"open":1326,"high":814,"low":1327,"close":866,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":866},"2026-03-27",134.97,131.99001,-2.57,-1.91,1259500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1302,"change":1315,"percent_change":1316,"volume":1336,"transactions":9,"vwap":1302},"2026-03-26",134.14,135.2,133.77,1172800,{"date":1338,"open":1339,"high":1340,"low":840,"close":1120,"change":525,"percent_change":834,"volume":1341,"transactions":9,"vwap":1120},"2026-03-25",136.0099945,136.74001,1187100,{"date":1343,"open":1132,"high":1232,"low":1132,"close":1344,"change":1242,"percent_change":117,"volume":1345,"transactions":9,"vwap":1344},"2026-03-24",135.41,1617300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-23",135.029999,136.080002,134.31,135.42999,2.78,2.1,1596000,{"date":1356,"open":1357,"high":1358,"low":956,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-20",131.47,132.96001,132.64999,1.29,0.98,2414200,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":484,"volume":1370,"transactions":9,"vwap":1368},"2026-03-19",132.8,133.41,130.85001,131.36,-1.35,1487700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-18",135,135.38,132.46001,132.71001,-2.62,-1.94,1166800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-17",136.33,136.83,135.27,135.33,0.58,0.43,1058800,{"date":1390,"open":1391,"high":1383,"low":1391,"close":1392,"change":1393,"percent_change":827,"volume":1394,"transactions":9,"vwap":1392},"2026-03-16",133.78999,134.75,1.82,1284500,{"date":1396,"open":1397,"high":1058,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-13",136.089996,132.53,132.92999,-1.48,-1.1,3002200,{"date":1404,"open":1405,"high":824,"low":1406,"close":1407,"change":465,"percent_change":495,"volume":1408,"transactions":9,"vwap":1407},"2026-03-12",132.73,132.17,134.41,1864800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-11",136.59,136.77,134.78,134.96001,-2.29,-1.67,2229000,{"date":1419,"open":1171,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-10",139.22,136.95,137.25,-0.7,-0.51,1123600,{"date":1427,"open":1195,"high":379,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-09",136.059998,137.95,-1.3,-0.93,1618600,{"date":1434,"open":1435,"high":1436,"low":360,"close":1437,"change":1307,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-06",138.45,139.36,139.25,-0.31,1124900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-05",141.25,142.14999,139.56,139.67999,-2.49,-1.75,2051000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":608,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-04",140.71001,142.5,139.38,142.17,0.77,1386000,{"date":1458,"open":388,"high":1459,"low":1241,"close":1460,"change":1461,"percent_change":465,"volume":1462,"transactions":9,"vwap":1460},"2026-03-03",141.53999,141.080002,-0.78,1424800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":828,"percent_change":43,"volume":1469,"transactions":9,"vwap":1468},"2026-03-02",139.53,142.45,139.12,141.86,1420100,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-27",141.64,141.89,139.13,140.83,-0.24,-0.17,3944600,{"date":1480,"open":1481,"high":1482,"low":561,"close":1483,"change":1484,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-26",141.74001,142.81,141.070007,0.01,1285900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":544,"volume":1493,"transactions":9,"vwap":1491},"2026-02-25",140.53999,141.23,139.23,141.059998,0.52,1103000,{"date":1495,"open":388,"high":727,"low":440,"close":1488,"change":1039,"percent_change":1039,"volume":1496,"transactions":9,"vwap":1488},"2026-02-24",1743100,{"date":1498,"open":1466,"high":1499,"low":573,"close":1488,"change":692,"percent_change":235,"volume":1500,"transactions":9,"vwap":1488},"2026-02-23",143.62,1693900,{"date":1502,"open":1472,"high":1503,"low":453,"close":624,"change":1504,"percent_change":87,"volume":1505,"transactions":9,"vwap":624},"2026-02-20",142.24001,1.88,1522800,{"date":1507,"open":1489,"high":635,"low":1508,"close":451,"change":526,"percent_change":934,"volume":1509,"transactions":9,"vwap":451},"2026-02-19",139.87,1147700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-18",143.16,143.74001,139.98,141.25999,-2.27,-1.58,2456000,{"date":1520,"open":595,"high":625,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-17",142.28999,143.53,2.28,1.61,1281500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1442,"change":797,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1442},"2026-02-13",141.029999,142.28,139.60001,-0.45,1247600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1473,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1473},"2026-02-12",143.0099945,143.8,141.53,-0.13,-0.09,1585400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1175,"transactions":9,"vwap":1546},"2026-02-11",141.42999,142.35001,139.92,142.020004,0.39,0.28,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":514,"percent_change":1524,"volume":1555,"transactions":9,"vwap":1554},"2026-02-10",139.27,142.070007,138.92999,141.63,2034400,{"date":1557,"open":1521,"high":1558,"low":472,"close":1453,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1453},"2026-02-09",143.57001,-3.18,-2.23,1377000,{"date":1563,"open":1564,"high":593,"low":1565,"close":1566,"change":781,"percent_change":351,"volume":1567,"transactions":9,"vwap":1566},"2026-02-06",143.050003,141.24001,142.56,1664700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":773,"percent_change":94,"volume":1574,"transactions":9,"vwap":1573},"2026-02-05",141.96001,143.7,141.2,142.3,1747000,{"date":1576,"open":1553,"high":1537,"low":1172,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-04",140.86,2.42,1.75,2263900,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-03",137.2,139.66,136.17999,138.44,1.27,0.93,1990700,{"date":1591,"open":1058,"high":1036,"low":1373,"close":1036,"change":1592,"percent_change":1227,"volume":1593,"transactions":9,"vwap":1036},"2026-02-02",2.11,2162000,{"date":1595,"open":307,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":390,"volume":1600,"transactions":9,"vwap":1598},"2026-01-30",135.080002,131.82001,135.059998,2.69,2032100,{"date":1602,"open":897,"high":1365,"low":1603,"close":275,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":275},"2026-01-29",130.8,1.7,1.3,1511300,{"date":1608,"open":1609,"high":1610,"low":879,"close":1611,"change":1612,"percent_change":1548,"volume":1613,"transactions":9,"vwap":1611},"2026-01-28",129.41,131.3,130.67,0.36,1158500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1307,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-27",130.75999,131.050003,129.11,130.31,-0.33,1171100,{"date":1623,"open":940,"high":888,"low":940,"close":1624,"change":474,"percent_change":515,"volume":1625,"transactions":9,"vwap":1624},"2026-01-26",130.74001,1153900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":299,"percent_change":484,"volume":1632,"transactions":9,"vwap":1631},"2026-01-23",129.37,130.36,127.62,128.62,1843300,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1547,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-22",129.67,129.97,128.45,129.95,0.3,1532800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1098,"percent_change":1316,"volume":1647,"transactions":9,"vwap":1646},"2026-01-21",129.32001,130.64,127.88,129.56,1842500,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1124,"volume":1655,"transactions":9,"vwap":1653},"2026-01-20",128.86,130.19,128.58,128.8,-0.79,1248200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":586,"percent_change":288,"volume":1662,"transactions":9,"vwap":1661},"2026-01-16",130.28,130.77,129.039993,129.59,1589700,{"date":1664,"open":863,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":422,"volume":1669,"transactions":9,"vwap":1667},"2026-01-15",132.74001,130.42,130.82001,-1.11,1418700,{"date":1671,"open":1406,"high":1672,"low":1088,"close":1673,"change":400,"percent_change":112,"volume":1674,"transactions":9,"vwap":1673},"2026-01-14",133.10001,131.92999,1469300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-13",135.039993,135.71001,131.25999,131.85001,-3.39,-2.51,1869400,{"date":1685,"open":1026,"high":1686,"low":1687,"close":1688,"change":484,"percent_change":1206,"volume":1689,"transactions":9,"vwap":1688},"2026-01-12",136.50999,134.83,135.24001,1186600,{"date":1691,"open":1692,"high":1693,"low":1296,"close":1694,"change":692,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-09",137.74001,138.62,136.25999,-1.2,1125500,{"date":1698,"open":1699,"high":787,"low":1286,"close":1700,"change":1701,"percent_change":719,"volume":1702,"transactions":9,"vwap":1700},"2026-01-08",136.34,137.91,2.01,1647800,{"date":1704,"open":1705,"high":1706,"low":824,"close":1707,"change":504,"percent_change":1206,"volume":1708,"transactions":9,"vwap":1707},"2026-01-07",136.67,137.070007,135.89999,1281200,{"date":1710,"open":745,"high":1711,"low":1712,"close":1713,"change":1123,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-06",137.67,134.72,136.92999,-0.6,1612200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":993,"volume":1723,"transactions":9,"vwap":1721},"2026-01-05",136.21001,138.61,136.16,137.75,0.64,1554100,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-02",137.17999,137.3,135.89,137.11,-0.69,-0.5,1388000,{"date":1734,"open":1735,"high":1735,"low":1736,"close":442,"change":1205,"percent_change":1206,"volume":1737,"transactions":9,"vwap":442},"2025-12-31",138.81,137.78,719800,{"date":1739,"open":1740,"high":1467,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-30",138.82001,138.39,138.84,0.03,0.02,484800,{"date":1747,"open":1201,"high":1748,"low":1749,"close":1735,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1735},"2025-12-29",139.19,138.27,0.14,0.1,877100,{"date":1754,"open":1755,"high":1258,"low":788,"close":1756,"change":901,"percent_change":1206,"volume":1757,"transactions":9,"vwap":1756},"2025-12-26",139.5,138.67,511000,{"date":1759,"open":1219,"high":1760,"low":1761,"close":1762,"change":1722,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-24",140.42999,138.31,139.72,0.46,674900,{"date":1766,"open":728,"high":729,"low":1218,"close":1767,"change":1234,"percent_change":1075,"volume":1425,"transactions":9,"vwap":1767},"2025-12-23",139.080002,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":433,"percent_change":1547,"volume":1773,"transactions":9,"vwap":1772},"2025-12-22",138.2,140.38,139.55,981100,{"date":1775,"open":1776,"high":1777,"low":1266,"close":1778,"change":400,"percent_change":112,"volume":1779,"transactions":9,"vwap":1778},"2025-12-19",138.50999,139.28999,139.0099945,4073000,{"date":1781,"open":1782,"high":717,"low":419,"close":1553,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1553},"2025-12-18",137.62,0.57,0.41,1598800,{"date":1787,"open":442,"high":1146,"low":1036,"close":1788,"change":1316,"percent_change":1387,"volume":1789,"transactions":9,"vwap":1788},"2025-12-17",138.36,1888200,{"date":1791,"open":1777,"high":1545,"low":494,"close":1792,"change":245,"percent_change":1115,"volume":1793,"transactions":9,"vwap":1792},"2025-12-16",137.77,1828100,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1756,"change":93,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1756},"2025-12-15",135.83,138.7,135.44,2.49,2287200,{"date":1802,"open":1147,"high":1020,"low":1803,"close":1804,"change":1484,"percent_change":1484,"volume":1805,"transactions":9,"vwap":1804},"2025-12-12",134.92999,135.3,1495400,{"date":1807,"open":1808,"high":1275,"low":1666,"close":1049,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1049},"2025-12-11",130.92999,5.05,3.88,2292400,{"date":1813,"open":1814,"high":1815,"low":1816,"close":948,"change":918,"percent_change":535,"volume":1817,"transactions":9,"vwap":948},"2025-12-10",130.17999,130.87,129.74001,1976200,{"date":1819,"open":1820,"high":1368,"low":1821,"close":1822,"change":25,"percent_change":350,"volume":1823,"transactions":9,"vwap":1822},"2025-12-09",130.21001,129.91,130.039993,1029700,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1639,"percent_change":1289,"volume":1830,"transactions":9,"vwap":1829},"2025-12-08",129.72,130.34,128.3,129.73,1415900,{"date":1832,"open":897,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1008,"volume":1055,"transactions":9,"vwap":1835},"2025-12-05",131.60001,129.070007,129.42999,-2.43,{"date":1838,"open":1839,"high":1840,"low":1013,"close":1841,"change":555,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-04",132.5,133.7,131.86,-0.89,1566500,{"date":1845,"open":1019,"high":1846,"low":1122,"close":1847,"change":443,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-03",135.67,133.039993,-1.52,1765400,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":843,"percent_change":496,"volume":1856,"transactions":9,"vwap":1855},"2025-12-02",135.22,135.67999,134.28999,135.10001,1837700,{"date":1858,"open":1859,"high":409,"low":1860,"close":1861,"change":268,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-12-01",136.31,135.14999,135.5,-1.12,1706000,{"date":1865,"open":1185,"high":1866,"low":1867,"close":1867,"change":1091,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-28",138.28999,137.029999,-0.26,630100,{"date":1871,"open":808,"high":1238,"low":1872,"close":1872,"change":411,"percent_change":1538,"volume":1873,"transactions":9,"vwap":1872},"2025-11-26",137.39,1056000,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1588,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-25",137.41,138.64,137.039993,137.57001,0.68,1284800,{"date":1883,"open":1878,"high":1884,"low":1019,"close":1163,"change":782,"percent_change":1750,"volume":1885,"transactions":9,"vwap":1163},"2025-11-24",137.49001,3168600,{"date":1887,"open":1861,"high":1888,"low":1889,"close":1890,"change":1181,"percent_change":883,"volume":1891,"transactions":9,"vwap":1890},"2025-11-21",137.42999,134.64,136.45,1502900,{"date":1893,"open":1894,"high":1688,"low":1895,"close":1072,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1072},"2025-11-20",133.96001,133.27,2.59,1.96,1822800,{"date":1900,"open":1901,"high":1079,"low":1902,"close":1903,"change":288,"percent_change":246,"volume":1904,"transactions":9,"vwap":1903},"2025-11-19",133.16,131.39999,132.17999,1367700,{"date":1906,"open":1907,"high":1908,"low":1104,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-18",131.55,133.59,133.12,1.06,0.8,928600,{"date":1914,"open":1915,"high":1413,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-17",134.57001,131.77,132.059998,-1.79,-1.34,1466300,{"date":1922,"open":1923,"high":1384,"low":1924,"close":1925,"change":730,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-14",134.42999,133.42999,133.85001,0.13,1228100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":107,"percent_change":1098,"volume":1934,"transactions":9,"vwap":1933},"2025-11-13",132.92,134.24001,132.67999,133.67999,1379500,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1122,"change":1197,"percent_change":1298,"volume":1939,"transactions":9,"vwap":1122},"2025-11-12",130.92,133.53,1140700,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":25,"percent_change":350,"volume":1946,"transactions":9,"vwap":1945},"2025-11-11",131.14,131.98,130.66,131.17,833700,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":804,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-10",128.56,131.22,130.86,1.12,1275700,{"date":1955,"open":1956,"high":914,"low":1956,"close":1609,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1609},"2025-11-07",128.34,1.47,1.15,1074700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-06",128.42,129.45,127.89,127.94,-0.29,-0.23,1007400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":942,"percent_change":1289,"volume":1975,"transactions":9,"vwap":1974},"2025-11-05",128.72,129.99001,128.0099945,128.23,1484600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1965,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1965},"2025-11-04",124.69,128.039993,124.35,3.67,2.95,1762100,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1106,"percent_change":1107,"volume":1990,"transactions":9,"vwap":1989},"2025-11-03",123.68,124.37,122.7,124.27,1371700,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1995,"change":1996,"percent_change":1386,"volume":1997,"transactions":9,"vwap":1995},"2025-10-31",122.33,125,124.18,0.72,1734700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":977,"percent_change":72,"volume":2004,"transactions":9,"vwap":2003},"2025-10-30",122.72,124.080002,122.71,123.46,1319000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":200,"change":1620,"percent_change":2010,"volume":2011,"transactions":9,"vwap":200},"2025-10-29",121.4,122.93,120.68,-0.27,2149400,{"date":2013,"open":2014,"high":2015,"low":31,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-28",121.39,123.55,122.69,-2.28,-1.82,2553200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-27",125.45,125.63,123.96,124.97,-0.14,-0.11,1714600,{"date":2030,"open":2031,"high":2031,"low":219,"close":2032,"change":2026,"percent_change":2027,"volume":2033,"transactions":9,"vwap":2032},"2025-10-24",125.72,125.11,1460800,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":544,"percent_change":1639,"volume":2039,"transactions":9,"vwap":2038},"2025-10-23",125.93,124.32,125.25,1389400,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":789,"percent_change":411,"volume":2046,"transactions":9,"vwap":2045},"2025-10-22",125.79,126.040001,124.67,124.88,1559600,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":883,"percent_change":107,"volume":2053,"transactions":9,"vwap":2052},"2025-10-21",123.74,125.21,123.14,125.099998,1841200,{"date":2055,"open":1994,"high":2056,"low":2057,"close":2058,"change":1124,"percent_change":1031,"volume":2059,"transactions":9,"vwap":2058},"2025-10-20",125.29,123.39,123.85,1481800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":993,"percent_change":151,"volume":2066,"transactions":9,"vwap":2065},"2025-10-17",124.010002,125.31,123.48,124.46,1835400,{"date":2068,"open":2052,"high":2056,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-16",123.58,123.99,-4.67,-3.63,2247200,{"date":2075,"open":2076,"high":1659,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-10-15",130.41,127.64,128.66,-2.52,-1.92,1744200,{"date":2083,"open":2084,"high":1902,"low":2085,"close":849,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":849},"2025-10-14",129.050003,128.87,2.44,1.9,1343800,{"date":2090,"open":2091,"high":1826,"low":2092,"close":989,"change":682,"percent_change":789,"volume":2093,"transactions":9,"vwap":989},"2025-10-13",128.67,127.93,1013000,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":1668,"percent_change":587,"volume":2100,"transactions":9,"vwap":2099},"2025-10-10",131.039993,131.57001,128.82001,129.020004,1485400,{"date":2102,"open":1901,"high":832,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-09",129.71001,130.13,-2.88,-2.17,1585200,{"date":2109,"open":2110,"high":1373,"low":2111,"close":2112,"change":310,"percent_change":1714,"volume":2113,"transactions":9,"vwap":2112},"2025-10-08",134.63,132.87,133.0099945,1069900,{"date":2115,"open":2116,"high":1894,"low":1105,"close":1141,"change":1587,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1141},"2025-10-07",132.66,0.96,1333400,{"date":2120,"open":1140,"high":1082,"low":2121,"close":2122,"change":2123,"percent_change":1730,"volume":2124,"transactions":9,"vwap":2122},"2025-10-06",132.089996,132.53999,-0.92,1453900,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":1492,"percent_change":1547,"volume":783,"transactions":9,"vwap":2130},"2025-10-03",132.69,134.22,132.62,133.46001,{"date":2132,"open":2133,"high":2134,"low":1368,"close":1119,"change":2135,"percent_change":1743,"volume":2136,"transactions":9,"vwap":1119},"2025-10-02",132.19,133.17999,0.04,1007800,{"date":2138,"open":2139,"high":1187,"low":2140,"close":2141,"change":1031,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-01",132.61,132.45,132.89999,-0.37,1296400,{"date":2145,"open":855,"high":1933,"low":2146,"close":2147,"change":1298,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-09-30",132.13,133.39,0.86,969500,{"date":2151,"open":2152,"high":2152,"low":2153,"close":283,"change":933,"percent_change":1115,"volume":2154,"transactions":9,"vwap":283},"2025-09-29",133.13,131.74001,1002800,{"date":2156,"open":2116,"high":2157,"low":2158,"close":1097,"change":1297,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1097},"2025-09-26",134.12,132.24001,1.17,925900,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2097,"change":682,"percent_change":810,"volume":2166,"transactions":9,"vwap":2097},"2025-09-25",132.28,133.86,131.070007,1744600,{"date":2168,"open":1610,"high":1839,"low":1610,"close":1680,"change":2135,"percent_change":1743,"volume":2169,"transactions":9,"vwap":1680},"2025-09-24",1540300,{"date":2171,"open":1658,"high":1375,"low":2172,"close":2173,"change":977,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-09-23",130,131.81,0.84,1462100,{"date":2177,"open":915,"high":2178,"low":1638,"close":2179,"change":1476,"percent_change":411,"volume":2180,"transactions":9,"vwap":2179},"2025-09-22",131.24001,130.71001,1167900,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-09-19",131.88,129.78999,130.95,-0.46,-0.35,3393600,{"date":2190,"open":2191,"high":1917,"low":2191,"close":2192,"change":1098,"percent_change":1386,"volume":2193,"transactions":9,"vwap":2192},"2025-09-18",129.98,131.41,1402900,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":51,"percent_change":1455,"volume":2199,"transactions":9,"vwap":2198},"2025-09-17",129.88,131.28,130.64999,1168600,{"date":2201,"open":1113,"high":2202,"low":2203,"close":2204,"change":649,"percent_change":900,"volume":2205,"transactions":9,"vwap":2204},"2025-09-16",132.10001,129.57001,129.64999,2306400,{"date":2207,"open":2208,"high":2209,"low":1088,"close":2210,"change":2211,"percent_change":310,"volume":2212,"transactions":9,"vwap":2210},"2025-09-15",132.59,133.32001,131.46001,-1.06,1277200,{"date":2214,"open":2129,"high":1924,"low":1320,"close":825,"change":1423,"percent_change":2215,"volume":2216,"transactions":9,"vwap":825},"2025-09-12",-0.53,1127400,{"date":2218,"open":2219,"high":2220,"low":2197,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-09-11",131.56,133.39999,133.22,1.98,1.51,1531300,{"date":2226,"open":1651,"high":2227,"low":973,"close":2178,"change":131,"percent_change":25,"volume":2228,"transactions":9,"vwap":2178},"2025-09-10",131.32001,1222000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":918,"percent_change":535,"volume":2235,"transactions":9,"vwap":2234},"2025-09-09",130.14,131.71001,130.029999,130.84,1603000,{"date":2237,"open":2165,"high":2238,"low":1635,"close":1644,"change":504,"percent_change":1461,"volume":2239,"transactions":9,"vwap":1644},"2025-09-08",131.50999,1265200,{"date":2241,"open":2242,"high":2243,"low":956,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-09-05",134.81,135.0099945,131.67,-3.03,-2.25,1975100,{"date":2249,"open":2250,"high":2251,"low":1051,"close":2252,"change":607,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-09-04",134.050003,135.17,134.7,1.16,1758800,{"date":2256,"open":2244,"high":2257,"low":2258,"close":2259,"change":1054,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-09-03",133.3,131.39,133.14999,0.94,1224500,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":843,"percent_change":496,"volume":2268,"transactions":9,"vwap":2267},"2025-09-02",131.89999,132.39999,130.81,131.91,1278200,{"date":2270,"open":2271,"high":2272,"low":1673,"close":833,"change":1106,"percent_change":1107,"volume":2273,"transactions":9,"vwap":833},"2025-08-29",132.58,133.24001,1142800,{"date":2275,"open":2276,"high":2276,"low":2183,"close":2277,"change":587,"percent_change":797,"volume":2278,"transactions":9,"vwap":2277},"2025-08-28",132.84,132.22,1013800,{"date":2280,"open":1665,"high":2281,"low":1665,"close":2282,"change":350,"percent_change":351,"volume":2283,"transactions":9,"vwap":2282},"2025-08-27",133.83,133.070007,1150200,{"date":2285,"open":2286,"high":2287,"low":1320,"close":2288,"change":918,"percent_change":535,"volume":2289,"transactions":9,"vwap":2288},"2025-08-26",132.16,133.089996,132.83,1701300,{"date":2291,"open":2292,"high":2293,"low":1089,"close":1089,"change":891,"percent_change":1205,"volume":2294,"transactions":9,"vwap":1089},"2025-08-25",133.55,133.95,1021700,{"date":2296,"open":2297,"high":308,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-08-22",134.039993,133.52,134.020004,0.82,0.62,1459300,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-08-21",133.60001,134.0099945,133.080002,133.2,-0.77,-0.57,1075400,{"date":2313,"open":1320,"high":2157,"low":2314,"close":2315,"change":2316,"percent_change":454,"volume":2317,"transactions":9,"vwap":2315},"2025-08-20",132.0099945,133.97,2.16,1653200,{"date":2319,"open":2320,"high":755,"low":2321,"close":2173,"change":2322,"percent_change":660,"volume":2323,"transactions":9,"vwap":2173},"2025-08-19",129.53999,129.35001,2.05,1088200,{"date":2325,"open":2172,"high":2326,"low":2327,"close":2328,"change":310,"percent_change":1124,"volume":2329,"transactions":9,"vwap":2328},"2025-08-18",130.089996,129.31,129.75999,956900,{"date":2331,"open":2332,"high":1943,"low":880,"close":2333,"change":1461,"percent_change":618,"volume":2334,"transactions":9,"vwap":2333},"2025-08-15",131.95,130.56,2700500,{"date":2336,"open":1945,"high":1088,"low":2337,"close":2338,"change":131,"percent_change":25,"volume":2339,"transactions":9,"vwap":2338},"2025-08-14",130.48,131.34,885800,{"date":2341,"open":2342,"high":2343,"low":1609,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-08-13",129.92999,131.25,130.94,1.92,1.49,1181600,{"date":2349,"open":2350,"high":2351,"low":931,"close":2099,"change":1880,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2099},"2025-08-12",128.53,129.25,0.53,939000,{"date":2355,"open":1637,"high":2356,"low":2357,"close":1956,"change":351,"percent_change":1750,"volume":2358,"transactions":9,"vwap":1956},"2025-08-11",129.24001,128.17999,1127600,{"date":2360,"open":2361,"high":2078,"low":2362,"close":2363,"change":702,"percent_change":432,"volume":2364,"transactions":9,"vwap":2363},"2025-08-08",127.44,127.28,128.16,954400,{"date":2366,"open":2367,"high":2184,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-08-07",128.88,126.99,127.21,-1.6,-1.24,1172700,{"date":2374,"open":2375,"high":2356,"low":2376,"close":2377,"change":1054,"percent_change":884,"volume":2378,"transactions":9,"vwap":2377},"2025-08-06",128.22,127.24,128.81,1426300,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":952,"volume":2386,"transactions":9,"vwap":2384},"2025-08-05",126.79,127.97,125.84,127.57,1.36,1761200,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-08-04",123.5,126.3,123.11,126.21,3.21,2.61,1488800,{"date":2397,"open":2398,"high":2398,"low":2016,"close":2399,"change":891,"percent_change":1862,"volume":2400,"transactions":9,"vwap":2399},"2025-08-01",124.42,123,1797800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":219,"change":1476,"percent_change":212,"volume":2406,"transactions":9,"vwap":219},"2025-07-31",124.33,126.17,124.040001,1367800,{"date":2408,"open":2409,"high":2042,"low":2410,"close":2411,"change":117,"percent_change":117,"volume":2412,"transactions":9,"vwap":2411},"2025-07-30",125.15,123.94,124.63,2037900,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-07-29",123.67,126.87,122.23,124.64,3.4,2.8,2734400,{"date":2423,"open":2399,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-07-28",123.36,120.95,121.24,-2.11,-1.71,1860500,{"date":2431,"open":2432,"high":2403,"low":2432,"close":2433,"change":25,"percent_change":26,"volume":2434,"transactions":9,"vwap":2433},"2025-07-25",123.07,123.35,1415400,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":212,"percent_change":213,"volume":2441,"transactions":9,"vwap":2440},"2025-07-24",122.76,123.65,122.11,123.040001,1524300,{"date":2443,"open":2057,"high":2444,"low":2445,"close":2446,"change":1744,"percent_change":1744,"volume":2447,"transactions":9,"vwap":2446},"2025-07-23",123.92,122.07,123.23,1624800,{"date":2449,"open":2450,"high":2451,"low":2426,"close":2452,"change":1254,"percent_change":1174,"volume":2453,"transactions":9,"vwap":2452},"2025-07-22",121.65,123.52,123.21,1408300,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":576,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-07-21",122.62,123.31,121.34,121.37,-1.21,1116200,{"date":2463,"open":2464,"high":2465,"low":2437,"close":2466,"change":2352,"percent_change":1387,"volume":2467,"transactions":9,"vwap":2466},"2025-07-18",122.9,124.2,122.86,1608600,{"date":2469,"open":2470,"high":2471,"low":2470,"close":1993,"change":2472,"percent_change":719,"volume":2473,"transactions":9,"vwap":1993},"2025-07-17",120.050003,122.57,1.78,2090500,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2300,"percent_change":1880,"volume":2480,"transactions":9,"vwap":2479},"2025-07-16",120.23,121.58,119.61,120.55,1698800,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1559,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-07-15",122.050003,122.42,119.64,119.73,-2.59,1748300,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1068,"percent_change":1083,"volume":2495,"transactions":9,"vwap":2494},"2025-07-14",120.67,122.96,120.51,122.91,1692400,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-07-11",121.099998,121.68,120.47,120.94,-1.01,-0.83,1124600,{"date":2506,"open":2507,"high":2508,"low":2009,"close":2509,"change":400,"percent_change":1107,"volume":2510,"transactions":9,"vwap":2509},"2025-07-10",122.059998,122.12,121.95,1589400,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":618,"percent_change":1090,"volume":2516,"transactions":9,"vwap":2515},"2025-07-09",123.43,121.36,121.87,1993300,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":901,"percent_change":587,"volume":2523,"transactions":9,"vwap":2522},"2025-07-08",122.78,123.59,122.2,122.46,1437200,{"date":2525,"open":2526,"high":2527,"low":2399,"close":2528,"change":1400,"percent_change":555,"volume":2529,"transactions":9,"vwap":2528},"2025-07-07",124.56,125.24,123.51,1421400,{"date":2531,"open":2532,"high":2533,"low":2008,"close":2534,"change":2535,"percent_change":1604,"volume":2536,"transactions":9,"vwap":2534},"2025-07-03",123.61,125.2,124.99,2.09,937200,{"date":2538,"open":2390,"high":2416,"low":2539,"close":2464,"change":1190,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2464},"2025-07-02",121.75,-2.92,1760000,{"date":2543,"open":2544,"high":2545,"low":2023,"close":2546,"change":2010,"percent_change":810,"volume":2547,"transactions":9,"vwap":2546},"2025-07-01",126.76,127.55,126.6,1314100,{"date":2549,"open":1978,"high":2550,"low":2551,"close":2416,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2416},"2025-06-30",127.15,124.59,2.19,1.76,1937100,{"date":2556,"open":2557,"high":24,"low":2001,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-06-27",124.54,124.68,-0.06,-0.05,3615900,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":163,"percent_change":992,"volume":2568,"transactions":9,"vwap":2567},"2025-06-26",124.44,125.5,124.3,124.74,1912300,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-06-25",126.18,126.44,123.88,124,-2.58,-2.04,1279900,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":587,"percent_change":934,"volume":2584,"transactions":9,"vwap":2583},"2025-06-24",127.43,127.7,126.39,126.58,1417100,{"date":2586,"open":2587,"high":958,"low":2588,"close":2580,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2580},"2025-06-23",126.24,125.41,1.31,1.04,1042500,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":926,"percent_change":1361,"volume":2598,"transactions":9,"vwap":2597},"2025-06-20",125.43,126.97,125.029999,126.12,2967200,{"date":2600,"open":2601,"high":990,"low":2602,"close":2603,"change":2604,"percent_change":1731,"volume":2605,"transactions":9,"vwap":2603},"2025-06-18",125.38,124.73,124.9,-0.63,1473400,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1620,"percent_change":1868,"volume":2612,"transactions":9,"vwap":2611},"2025-06-17",125.13,125.81,124.65,125.53,1322200,{"date":2614,"open":211,"high":2615,"low":2616,"close":2617,"change":598,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-06-16",127.14,125.61,125.86,0.5,1541200,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":504,"percent_change":1123,"volume":2626,"transactions":9,"vwap":2625},"2025-06-13",125.96,126.46,124.78,125.23,861900,{"date":2628,"open":2629,"high":220,"low":2630,"close":2631,"change":2632,"percent_change":1174,"volume":2633,"transactions":9,"vwap":2631},"2025-06-12",124.089996,123.98,126.26,1.89,1124500,{"date":2635,"open":2636,"high":2637,"low":2638,"close":1987,"change":2215,"percent_change":2639,"volume":2640,"transactions":9,"vwap":1987},"2025-06-11",124.62,125.12,123.79,-0.42,1343100,{"date":2642,"open":2571,"high":2583,"low":2643,"close":2603,"change":2644,"percent_change":1165,"volume":2645,"transactions":9,"vwap":2603},"2025-06-10",124.41,-1.97,1244700,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2416,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2416},"2025-06-09",129.089996,129.17,124.93,-2.46,-1.9,1167700,{"date":2655,"open":2656,"high":2103,"low":932,"close":2657,"change":1360,"percent_change":107,"volume":2658,"transactions":9,"vwap":2657},"2025-06-06",129.39,129.33,1115100,{"date":2660,"open":2661,"high":2662,"low":2663,"close":1979,"change":1751,"percent_change":400,"volume":783,"transactions":9,"vwap":1979},"2025-06-05",128.14,128.50999,126.91,{"date":2665,"open":1972,"high":1822,"low":2666,"close":1965,"change":2667,"percent_change":1517,"volume":2668,"transactions":9,"vwap":1965},"2025-06-04",127.9,-2.05,1422500,{"date":2670,"open":2671,"high":2672,"low":2416,"close":1972,"change":1156,"percent_change":1106,"volume":2673,"transactions":9,"vwap":1972},"2025-06-03",129.42,130.32001,1347300,{"date":2675,"open":2676,"high":2677,"low":1964,"close":2678,"change":1743,"percent_change":1744,"volume":2679,"transactions":9,"vwap":2678},"2025-06-02",128.84,129.89,129.87,1265400,{"date":2681,"open":1638,"high":1659,"low":2682,"close":2683,"change":495,"percent_change":1438,"volume":2684,"transactions":9,"vwap":2683},"2025-05-30",129.47,129.84,4803000,{"date":2686,"open":2687,"high":1827,"low":1834,"close":2688,"change":828,"percent_change":1911,"volume":2689,"transactions":9,"vwap":2688},"2025-05-29",129.080002,130.25,1288300,{"date":2691,"open":905,"high":2178,"low":2084,"close":2692,"change":2693,"percent_change":1919,"volume":2694,"transactions":9,"vwap":2692},"2025-05-28",129.22,-1.76,1869100,{"date":2696,"open":2697,"high":1104,"low":2676,"close":2698,"change":2699,"percent_change":749,"volume":2700,"transactions":9,"vwap":2698},"2025-05-27",129.60001,130.98,2.06,1787900,{"date":2702,"open":2703,"high":2327,"low":2704,"close":2705,"change":1538,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-05-23",128.35001,127.85,128.92,-0.1,1472600,{"date":2709,"open":2328,"high":2326,"low":2710,"close":2084,"change":2310,"percent_change":339,"volume":2711,"transactions":9,"vwap":2084},"2025-05-22",128.10001,1289500,{"date":2713,"open":2714,"high":1833,"low":2715,"close":925,"change":2716,"percent_change":2460,"volume":2717,"transactions":9,"vwap":925},"2025-05-21",130.78999,129.44,-1.59,1681100,{"date":2719,"open":2720,"high":2264,"low":2721,"close":957,"change":2186,"percent_change":2187,"volume":2722,"transactions":9,"vwap":957},"2025-05-20",130.99001,130.88,1019200,{"date":2724,"open":1104,"high":2121,"low":2725,"close":2244,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2244},"2025-05-19",130.57001,0.55,0.42,1205100,{"date":2730,"open":2731,"high":1679,"low":2687,"close":888,"change":2732,"percent_change":804,"volume":2733,"transactions":9,"vwap":888},"2025-05-16",129.27,1.87,1569500,{"date":2735,"open":2736,"high":2204,"low":2737,"close":2351,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2351},"2025-05-15",126.84,126.51,3.11,2.47,1805500,{"date":2742,"open":1965,"high":1973,"low":2743,"close":2744,"change":1918,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-05-14",125.82,126.14,-1.4,1727500,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2092,"change":246,"percent_change":465,"volume":2752,"transactions":9,"vwap":2092},"2025-05-13",128.75,129.75,127.92,1955300,{"date":2754,"open":2755,"high":2756,"low":2757,"close":1014,"change":1952,"percent_change":2758,"volume":2759,"transactions":9,"vwap":1014},"2025-05-12",128.31,128.64999,125.22,0.88,1588000,{"date":2761,"open":2710,"high":1637,"low":2762,"close":949,"change":1730,"percent_change":2763,"volume":2764,"transactions":9,"vwap":949},"2025-05-09",127.26,-0.54,1350300,{"date":2766,"open":2767,"high":2320,"low":2767,"close":2768,"change":1387,"percent_change":1135,"volume":2769,"transactions":9,"vwap":2768},"2025-05-08",127.65,128.21001,1484400,{"date":2771,"open":2772,"high":982,"low":22,"close":2773,"change":909,"percent_change":702,"volume":2774,"transactions":9,"vwap":2773},"2025-05-07",126.7,127.78,1168800,{"date":2776,"open":208,"high":2777,"low":23,"close":2583,"change":2778,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2583},"2025-05-06",127,0.87,0.69,1404100,{"date":2782,"open":2783,"high":2784,"low":233,"close":2785,"change":2786,"percent_change":2135,"volume":2787,"transactions":9,"vwap":2785},"2025-05-05",125.040001,126.52,125.71,0.05,1449000,{"date":2789,"open":2790,"high":984,"low":2791,"close":2792,"change":2793,"percent_change":1276,"volume":2794,"transactions":9,"vwap":2792},"2025-05-02",123.029999,122.56,125.66,3.82,1614600,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2503,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-05-01",121.33,123.080002,120.86,121.84,-0.68,1771400,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":544,"volume":2810,"transactions":9,"vwap":2808},"2025-04-30",121.94,123.13,120,122.67,0.45,1871700,{"date":2812,"open":2476,"high":2813,"low":2476,"close":2814,"change":223,"percent_change":1197,"volume":2815,"transactions":9,"vwap":2814},"2025-04-29",122.66,122.22,1814500,{"date":2817,"open":2818,"high":2491,"low":2819,"close":2820,"change":515,"percent_change":976,"volume":2821,"transactions":9,"vwap":2820},"2025-04-28",118.82,118.81,120.41,1581000,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":1090,"percent_change":843,"volume":2828,"transactions":9,"vwap":2827},"2025-04-25",119.059998,120.34,116.66,118.76,1814000,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":782,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-04-24",118.19,119.77,117.43,119.24,0.16,1699400,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":25,"percent_change":781,"volume":2843,"transactions":9,"vwap":2842},"2025-04-23",118.78,120.21,118.38,119.050003,1595600,{"date":184,"open":2845,"high":2846,"low":180,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},116.16,119.18,118.74,2.58,2.22,1059600]