[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JCI":3,"homepage-market-summary":34,"stock-historical-JCI":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"JCI","2026-10-05",{"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},"Johnson Controls International plc","NYSE",null,"AIR-COND & WARM AIR HEATG EQUIP & COMM & INDL REFRIG EQUIP","Following Johnson Controls' divestiture of its residential and light commercial HVAC businesses to Bosch in 2025, nearly all of its revenue comes from commercial HVAC (60%) and fire and security products and services (40%). A 2016 merger joined Johnson Controls' HVAC and Tyco's fire and security businesses with the premise that there is synergy in offering a broader variety of automation products and solutions to commercial buildings. We estimate Johnson Controls' pro forma revenue mix will be one-third products, one-third installation, and one-third services.","87,000","Cork, L2",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0201,1.6,"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":22,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},156.85,155.72,157.53,154.24,156.24,0.61,0.39,2903029.779235,54265,156.5299,104.49,4257649.617584466,98.7,9828,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":156},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":42,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":43,"sparkline":78,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":14,"sparkline":93,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[102,107,112,117,122,127,132,137,142,147,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",0.56,200.93,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.73,53.88,{"name":113,"etf":114,"change":115,"price":116,"is_up":43},"Healthcare","XLV",0.72,167.37,{"name":118,"etf":119,"change":120,"price":121,"is_up":43},"Consumer Cycl","XLY",0.35,110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":43},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":43},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":43},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":43},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":120,"price":150,"is_up":43},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":43},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":43},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":43},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":43},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":42,"is_up":43},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":22,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},77.99,4376239,1597327054.013701,100.37,"2025-04-23",[187,188,198,209,220,231,242,253,264,273,283,294,305,316,326,336,347,358,369,379,389,399,410,419,428,439,449,460,471,482,493,504,515,525,535,545,556,567,578,589,599,609,619,628,639,649,660,669,679,690,700,711,720,730,739,750,757,765,773,781,789,797,805,814,819,827,835,842,850,858,866,874,881,890,897,906,915,921,930,935,944,953,961,968,976,984,993,1002,1010,1019,1028,1037,1045,1054,1062,1071,1080,1087,1094,1102,1109,1117,1125,1133,1140,1148,1154,1162,1170,1179,1186,1195,1203,1211,1219,1225,1233,1240,1248,1257,1266,1271,1275,1281,1290,1297,1306,1312,1320,1329,1338,1347,1355,1364,1371,1379,1388,1397,1406,1412,1419,1427,1434,1443,1449,1458,1467,1475,1484,1488,1496,1504,1510,1516,1523,1531,1538,1546,1553,1561,1568,1574,1581,1589,1594,1600,1609,1617,1626,1633,1641,1649,1656,1664,1673,1682,1690,1698,1707,1714,1723,1730,1738,1746,1755,1764,1773,1780,1788,1796,1804,1812,1820,1829,1836,1844,1851,1859,1867,1875,1884,1893,1900,1907,1914,1921,1929,1936,1943,1950,1956,1962,1971,1977,1983,1990,1996,2003,2011,2018,2027,2033,2038,2045,2051,2057,2065,2072,2079,2087,2095,2103,2109,2116,2122,2129,2135,2144,2152,2160,2168,2176,2184,2190,2196,2203,2211,2219,2227,2235,2242,2249,2254,2262,2269,2276,2284,2292,2300,2307,2314,2322,2328,2335,2343,2351,2356,2363,2369,2378,2384,2392,2398,2406,2413,2421,2427,2434,2439,2445,2451,2457,2463,2469,2476,2482,2488,2496,2502,2509,2514,2520,2528,2536,2542,2548,2555,2559,2566,2575,2580,2588,2596,2603,2610,2618,2625,2632,2637,2642,2649,2657,2662,2667,2673,2679,2684,2688,2694,2699,2703,2709,2714,2722,2728,2733,2739,2744,2751,2760,2766,2773,2779,2784,2791,2798,2805,2812,2818,2823,2831,2839,2846,2853,2861,2868,2875,2883,2889,2895,2902,2908,2917,2924,2932,2940,2947,2954,2961,2970,2977,2984,2991,2999,3007],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",154,156.95,153.17,4.47,2.95,3240643.657554,65056,155.6756,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",149.98,152.06,148.675,151.77,3.12,2.1,2715801.148223,49029,150.9063,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",150.19,151.5075,148.62,148.65,-0.77,-0.52,3170948.280069,42670,149.5748,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",150.08,150.515,148.75,149.42,0.53,0.36,2337127.066922,42442,149.5334,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",149.68,150.9995,146.78,148.89,-1.31,-0.87,3085508.828759,54573,148.5393,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",147.03,150.66,146.28,150.2,4.84,3.33,2893431.882709,51648,149.6174,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",144.15,146.45,143.57,145.36,-0.54,-0.37,2924722.541669,49189,145.1574,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":259,"percent_change":260,"volume":270,"transactions":271,"vwap":272},"2026-09-23",146.04,147.23,145.31,145.9,2904447.906729,52376,146.2551,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":50,"volume":280,"transactions":281,"vwap":282},"2026-09-22",145,146.934,144.28,146.44,1.26,2622632.416614,43145,146.0727,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",143.94,145.83,142.94,145.18,1.9,1.33,2174112.829914,39448,144.8706,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",141.05,143.52,140.485,143.28,2.22,1.57,5434258.069161,38461,142.874,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",143,143.46,140.86,141.06,0.59,0.42,2786497.60298,42383,141.4405,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":99,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",139.91,141.79,138.04,140.47,1.58,3160101.798395,54313,140.2331,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":226,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",139.17,140.43,137.13,138.29,0.38,4290967.094406,56216,138.3601,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",139.95,140.45,135.785,137.76,-8.25,-5.65,4133352.79519,60290,137.5433,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",144.55,147.05,144.29,146.01,3.2,2.24,5788260.826085,46338,146.0227,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",143.31,144.52,142.43,142.81,-2.11,-1.46,3091038.934541,39189,142.9547,{"date":370,"open":371,"high":350,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",145.21,144.615,144.92,-1.45,-0.99,2850903.158274,43994,145.0313,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":130,"volume":386,"transactions":387,"vwap":388},"2026-09-08",145.5,146.68,144.83,146.37,1.43,2804344.546361,52488,146.1304,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",142.15,144.97,144.94,2.71,1.91,3105634.447283,47350,144.536,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",139.52,142.79,138.47,142.23,2.98,2.14,2630111.24224,45761,141.7193,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",140,137.54,139.25,0,2501397.022928,44246,139.0223,{"date":420,"open":421,"high":422,"low":423,"close":414,"change":424,"percent_change":110,"volume":425,"transactions":426,"vwap":427},"2026-09-01",138.57,139.7,137.595,1.01,3161020.985651,54879,138.8817,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",138.89,139.15,137.97,138.24,-1.35,-0.97,3105270.321338,38517,138.3398,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",142.66,138.82,139.59,-2.62,-1.84,2681207.090155,41823,139.6483,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",145.35,145.41,141.71,142.21,-2.12,-1.47,1927937.493595,34501,142.5939,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",142.72,145.17,142.34,144.33,2.51,1.77,1922806.490316,33284,144.4003,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",144.85,144.99,141.24,141.82,-1.17,-0.82,2075615.269814,32038,142.0827,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",142.54,143.5,140.8,142.99,-0.06,-0.04,2390695.174777,43202,142.2205,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",146,146.08,143.02,143.05,-0.11,-0.08,3228279.207405,43228,143.9904,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",143.7,146.17,142.84,143.16,-1.78,-1.23,2864910.163278,46762,143.9521,{"date":516,"open":517,"high":518,"low":519,"close":393,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",149.06,149.64,144.64,-4.74,-3.17,4343384.784616,61559,146.0874,{"date":526,"open":527,"high":528,"low":529,"close":233,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",151.4,152.225,148.25,-4.24,-2.75,3790284.187319,53866,149.6756,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":57,"volume":542,"transactions":543,"vwap":544},"2026-08-17",154.11,155.785,152.73,153.92,0.28,2192974.642867,39909,153.8363,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",151.51,153.93,150.24,153.64,2.19,1.45,2242110.113564,39265,152.9136,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",152.63,152.99,150.01,151.45,-1.34,-0.88,2356031.628168,42697,151.9424,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",156.51,156.84,152.65,152.79,-1.97,-1.27,2577251.059737,42786,153.992,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",153.12,154.955,151.765,154.76,4.06,2.69,3240888.637407,49889,154.2025,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":375,"volume":596,"transactions":597,"vwap":598},"2026-08-10",153.3,153.81,150.33,150.7,-1.51,2848733.308009,41980,151.1512,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":595,"volume":606,"transactions":607,"vwap":608},"2026-08-07",154.3,154.85,151.49,152.21,-2.34,2755872.435389,44403,152.9564,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":311,"volume":616,"transactions":617,"vwap":618},"2026-08-06",153.65,156,152.5601,154.55,0.9,3399423.075981,46817,154.7021,{"date":620,"open":621,"high":622,"low":621,"close":611,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",152.23,157.06,0.03,0.02,4690490.328148,59499,154.4052,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",149,154.32,146.8,153.62,7.23,4.94,4477616.317968,68780,152.6943,{"date":640,"open":382,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",148.405,143.71,146.39,-0.27,-0.18,3172203.557759,55532,146.4741,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",146.63,147.86,144.39,146.66,2.78,1.93,3517577.353138,56288,146.2326,{"date":661,"open":662,"high":663,"low":476,"close":664,"change":665,"percent_change":353,"volume":666,"transactions":667,"vwap":668},"2026-07-30",144.03,146.07,143.88,4.46,4618691.341427,78003,143.6172,{"date":670,"open":465,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",147.04,136.24,139.42,-0.86,-0.61,7035473.578628,101260,140.0018,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",141.52,141.815,136.68,140.28,-3.11,-2.17,5539655.557917,78610,139.4333,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":624,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",144.05,144.58,140.6515,143.39,0.01,2728961.725794,46301,142.5817,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",142.46,144.24,141.885,143.37,0.08,0.06,2881166.226287,40778,143.253,{"date":712,"open":391,"high":713,"low":714,"close":715,"change":716,"percent_change":105,"volume":717,"transactions":718,"vwap":719},"2026-07-23",145.28,141.61,143.29,0.8,2815562.733308,37721,143.5123,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",140.25,143.425,142.49,0.78,0.55,1916499.415992,36024,142.6912,{"date":731,"open":732,"high":287,"low":733,"close":453,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",142.2,139.94,2.34,1.68,2050959.634641,36315,141.7564,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",142.83,143.075,138.74,139.37,-1.09,-0.78,2433326.297067,39240,139.8021,{"date":751,"open":752,"high":753,"low":330,"close":754,"change":91,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-17",138.60001,142.53,140.46001,-0.57,3398700,{"date":758,"open":759,"high":760,"low":414,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-16",140.32001,142.37,141.25999,-1.5,-1.05,3046500,{"date":766,"open":767,"high":768,"low":412,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-15",145.84,146.55,142.75999,-2.48,-1.71,3112300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":140,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-14",145.69,147.25,143.45,145.24001,0.91,3944600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":725,"volume":788,"transactions":9,"vwap":786},"2026-07-13",141.39999,144.63,140.87,143.92999,1.12,3384300,{"date":790,"open":791,"high":792,"low":793,"close":363,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":363},"2026-07-10",140.059998,144.72,139.8,2.28,1.62,2330600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":76,"volume":804,"transactions":9,"vwap":802},"2026-07-09",142.25,142.82001,138.089996,140.53,0.3,4414200,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",139.14,140.62,138.44,140.23,-0.39,-0.28,3096400,{"date":815,"open":287,"high":287,"low":816,"close":808,"change":817,"percent_change":456,"volume":818,"transactions":9,"vwap":808},"2026-07-07",136.22,-2.1,3972500,{"date":820,"open":821,"high":822,"low":823,"close":462,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":462},"2026-07-06",142.7,144.88,142,1.96,1.39,3244400,{"date":828,"open":693,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-02",146.27,139.23,140.75999,-4.04,-2.79,5968800,{"date":836,"open":837,"high":838,"low":462,"close":839,"change":237,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-07-01",144.25,151.17999,144.8,-0.9,9190500,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",141.58,148.25999,146.11,5.64,4.02,7556100,{"date":851,"open":852,"high":853,"low":854,"close":321,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":321},"2026-06-29",138.48,140.94,138.16,2.07,1.5,5326700,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",143.60001,138.14999,138.39999,-7.09,-4.87,8311700,{"date":867,"open":286,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",147.75999,144.96001,145.49001,2.68,1.88,4449800,{"date":875,"open":876,"high":877,"low":802,"close":363,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":363},"2026-06-24",141.84,144.46001,1.53,1.08,6238500,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",143.75999,145.95,141.070007,141.28,-6.93,-4.68,5000600,{"date":891,"open":268,"high":892,"low":893,"close":894,"change":895,"percent_change":734,"volume":896,"transactions":9,"vwap":894},"2026-06-22",148.78,145.059998,148.21001,3.39,5711000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-18",148.7,149.38,144.78999,144.82001,1.2,0.84,6996800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-17",146.34,148.86,143.44,143.62,-1.55,-1.07,4803300,{"date":916,"open":917,"high":630,"low":918,"close":463,"change":919,"percent_change":675,"volume":920,"transactions":9,"vwap":463},"2026-06-16",146.36,145.13,-0.89,3563500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-15",147.67,149.23,145.96001,146.059998,1.1,0.76,3602500,{"date":931,"open":286,"high":246,"low":932,"close":869,"change":933,"percent_change":42,"volume":934,"transactions":9,"vwap":869},"2026-06-12",143.53,0.95,2809300,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-11",141.66,144.87,139.73,144.0099945,4.65,3.34,3552200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",148.17999,149.10001,138.64999,139.36,-8.39,-5.68,5715300,{"date":954,"open":955,"high":899,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",147.10001,143.32001,147.75,3.7,2.57,5465300,{"date":962,"open":893,"high":963,"low":964,"close":965,"change":966,"percent_change":541,"volume":967,"transactions":9,"vwap":965},"2026-06-08",146.5,143.34,144.050003,0.4,4421300,{"date":969,"open":970,"high":651,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",145.75,142.3,143.64999,-3.75,-2.54,4685700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":803,"volume":983,"transactions":9,"vwap":981},"2026-06-04",145.50999,147.88,144.19,147.39999,0.44,4668300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-03",142.21001,148.38,141.89,146.96001,4.97,3.5,5298600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-02",137.42,142.24001,136.53999,141.99001,8.08,6.03,4048600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":499,"volume":1009,"transactions":9,"vwap":1007},"2026-06-01",132.050003,135.53,131.32001,133.91,-0.15,3278600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-29",135.89999,137.67999,133.98,134.059998,-2.09,-1.54,5301300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-28",137.36,138.0099945,135.17,136.14999,-2.05,-1.48,3027900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-27",141.17999,141.19,137.3,138.2,-2.02,-1.44,3067200,{"date":1038,"open":321,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-26",141.45,139.24001,140.22,1.86,1.34,1962700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-22",136.56,140.19,134.3,138.36,2.89,2.13,3502700,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-21",137.56,135.3,135.47,-2.28,-1.66,2801300,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-20",136.42999,138.67999,135.8,137.75,2.33,1.72,3867800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-19",136.32001,137.10001,133.61,135.42,-1.89,-1.38,3263500,{"date":1081,"open":741,"high":741,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-18",137.14,137.31,-5.77,-4.03,4698300,{"date":1088,"open":1089,"high":1090,"low":1031,"close":1091,"change":1092,"percent_change":562,"volume":1093,"transactions":9,"vwap":1091},"2026-05-15",142.47,143.73,143.080002,-1.95,3177800,{"date":1095,"open":465,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-14",145.88,143.38,145.029999,1.23,0.86,3543100,{"date":1103,"open":681,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":824,"volume":1108,"transactions":9,"vwap":1106},"2026-05-13",145.070007,140.91,143.8,2.76,4485900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":216,"volume":1116,"transactions":9,"vwap":1114},"2026-05-12",140.97,142.48,138.86,141.039993,-0.74,3748600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":795,"volume":1124,"transactions":9,"vwap":1122},"2026-05-11",138.74001,143.050003,137.84,141.78,2.26,2788400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":401,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":401},"2026-05-08",140.64999,142.33,139.33,0.27,0.19,2582400,{"date":1134,"open":1135,"high":918,"low":1136,"close":414,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":414},"2026-05-07",144.62,137.39999,-3.89,-2.72,5939600,{"date":1141,"open":1142,"high":1143,"low":1050,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-06",138.83,144.31,143.14,-1.68,-1.16,7007600,{"date":1149,"open":1150,"high":1151,"low":800,"close":902,"change":312,"percent_change":1152,"volume":1153,"transactions":9,"vwap":902},"2026-05-05",145.94,147.32001,0.29,4087900,{"date":1155,"open":1156,"high":256,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-04",144.75,143.10001,144.39999,-0.68,-0.47,2747300,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-01",146.56,146.89999,145.080002,-0.95,-0.65,2062600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-30",143.48,146.21001,143.11,146.029999,4.68,3.31,3742400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1181,"change":92,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1181},"2026-04-29",141.35001,143.070007,140.71001,-0.17,1976200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-28",141.5,142.35001,138.99001,141.59,-1.79,-1.25,2737800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1097,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1097},"2026-04-27",143.17,144.89,142.070007,1.46,1.03,3077400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1131,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-24",141.75,142.91,141.25,141.92,0.13,2229500,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":77,"volume":1218,"transactions":9,"vwap":1216},"2026-04-23",141.14,142.92,140.0099945,141.73,1.92,2728400,{"date":1220,"open":1221,"high":1111,"low":1222,"close":1223,"change":135,"percent_change":707,"volume":1224,"transactions":9,"vwap":1223},"2026-04-22",140.44,138.35001,139.81,2844300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":919,"volume":1232,"transactions":9,"vwap":1230},"2026-04-21",140.78,142.31,139.050003,139.72,-1.26,2163600,{"date":1234,"open":802,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":706,"volume":1239,"transactions":9,"vwap":1237},"2026-04-20",141.77,140.2,140.98,0.11,1696900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":785,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":785},"2026-04-17",139.28999,142.46001,138.11,3.32,2.41,3582500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-16",136.97,138.28,135.10001,137.55,0.34,0.25,2912400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-15",140.5,141.3,135.89,137.21001,-4.84,-3.41,4222500,{"date":1267,"open":681,"high":1144,"low":1268,"close":1269,"change":215,"percent_change":259,"volume":1270,"transactions":9,"vwap":1269},"2026-04-14",139.41,142.050003,3440000,{"date":1272,"open":714,"high":307,"low":1273,"close":800,"change":1152,"percent_change":171,"volume":1274,"transactions":9,"vwap":800},"2026-04-13",140.64,3974300,{"date":1276,"open":1277,"high":1120,"low":681,"close":753,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":753},"2026-04-10",142.57001,0.68,0.48,3583800,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-09",138.94,142.36,138.59,141.85001,2.85,2.05,3910100,{"date":1291,"open":1292,"high":1273,"low":1082,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-08",137.99001,139,5.85,4.39,3788400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-07",132.97,134.11,131.7,133.14999,-0.6,-0.45,2368700,{"date":1307,"open":1299,"high":1308,"low":1309,"close":1310,"change":725,"percent_change":311,"volume":1311,"transactions":9,"vwap":1310},"2026-04-06",133.92,132.3,133.75,1394300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1299,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1299},"2026-04-02",131.39,134.99001,130.78,-1.75,-1.3,2466700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-01",133.020004,135.60001,132.53,134.72,3.77,2.88,2910800,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-31",128.57001,131.67999,127.29,130.95,4.37,3.45,4190500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-30",132.44,132.98,125.91,126.58,-4.71,-3.59,3422600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":812,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-27",131.19,133.32001,130.75,131.28999,-0.21,3372000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-26",136,136.87,130.96001,131.57001,-5.91,-4.3,4322000,{"date":1365,"open":1366,"high":1367,"low":1064,"close":1368,"change":64,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-25",137.080002,138.38,137.48,0.77,2281600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1064,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1064},"2026-03-24",131.83,136.89,130.77,3.16,2.37,3109200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-23",133.60001,135.39999,132.39999,133.27,3.57,2.75,2898800,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-20",133.080002,133.53999,128.41,129.7,-3.55,-2.66,8636400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-19",131.55,133.8,130.73,133.25,-0.51,-0.38,3712300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":903,"percent_change":779,"volume":1009,"transactions":9,"vwap":1411},"2026-03-18",133.050003,135.55,133.039993,133.75999,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":50,"percent_change":42,"volume":1418,"transactions":9,"vwap":1417},"2026-03-17",132.14999,132.96001,129.37,132.56,2961600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":878,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-16",131.62,132.13,130.61,131.69,1.18,4971200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":746,"percent_change":1303,"volume":1433,"transactions":9,"vwap":1432},"2026-03-13",132.22,133,129.14999,130.16,4120800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-12",134.020004,134.48,130.39999,130.94,-4.05,-3,5125900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1315,"change":64,"percent_change":725,"volume":1448,"transactions":9,"vwap":1315},"2026-03-11",133.48,135.17999,132.2,2711200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-10",133.36,136.17999,132.60001,133.94,0.85,0.64,4396400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-09",130.19,134.25,128.75999,133.089996,0.69,0.52,4954200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1383,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1383},"2026-03-06",135.21001,135.73,131.85001,-4.78,-3.48,4206100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-05",138.77,139.28,134.10001,137.17999,-2.82,-2.01,6187200,{"date":1485,"open":1181,"high":1486,"low":744,"close":412,"change":312,"percent_change":803,"volume":1487,"transactions":9,"vwap":412},"2026-03-04",141.96001,3195000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":832,"volume":1495,"transactions":9,"vwap":1493},"2026-03-03",141.059998,142.74001,138.17,139.58,-5.88,5490800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":716,"volume":1503,"transactions":9,"vwap":1501},"2026-03-02",144.2,146.14,142.98,145.46001,1.16,2604400,{"date":1505,"open":1506,"high":1507,"low":799,"close":1508,"change":166,"percent_change":25,"volume":1509,"transactions":9,"vwap":1508},"2026-02-27",142.8,144.60001,144.3,7554100,{"date":1511,"open":1512,"high":1513,"low":714,"close":1514,"change":913,"percent_change":1115,"volume":1515,"transactions":9,"vwap":1514},"2026-02-26",144.78,145.25,143.42,4034400,{"date":1517,"open":1518,"high":1519,"low":932,"close":1520,"change":1521,"percent_change":1008,"volume":1522,"transactions":9,"vwap":1520},"2026-02-25",144.56,146.49001,144.49001,-0.22,3254600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":872,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-24",143.21001,145.86,142.60001,144.71001,1.32,8472900,{"date":1532,"open":741,"high":1533,"low":1534,"close":741,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":741},"2026-02-23",144.53999,142.10001,-0.96,-0.67,3517000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":928,"volume":1545,"transactions":9,"vwap":1543},"2026-02-20",142.61,145.34,142.059998,143.78999,1.09,4623300,{"date":1547,"open":1548,"high":1549,"low":1548,"close":821,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":821},"2026-02-19",138.84,142.78,3.22,2.31,3555900,{"date":1554,"open":1555,"high":307,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-18",141.87,139.39999,139.48,-2.73,-1.92,4417900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":986,"change":1566,"percent_change":1052,"volume":1567,"transactions":9,"vwap":986},"2026-02-17",139.11,142.77,138.8,2.97,5043300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1040,"change":161,"percent_change":1279,"volume":1573,"transactions":9,"vwap":1040},"2026-02-13",138.55,139.98,137.87,3844400,{"date":1575,"open":1576,"high":1197,"low":801,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-12",142.13,138.57001,-2.39,-1.7,5474600,{"date":1582,"open":1213,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-11",142.87,139.77,140.96001,2.21,1.59,3669600,{"date":1590,"open":948,"high":1236,"low":1492,"close":1591,"change":1592,"percent_change":645,"volume":1593,"transactions":9,"vwap":1591},"2026-02-10",138.75,-0.25,4526400,{"date":1595,"open":1357,"high":1596,"low":1357,"close":1293,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1293},"2026-02-09",139.42999,1.35,0.98,5142700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-06",136.050003,138.23,134.39999,137.64999,5.13,3.87,5373700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":734,"volume":1616,"transactions":9,"vwap":1614},"2026-02-05",130.47,132.77,129.14,132.52,3.03,7252300,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-04",132.5,136.24001,128.17,129.49001,5.48,4.42,15320500,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1201,"percent_change":904,"volume":1632,"transactions":9,"vwap":1631},"2026-02-03",123.43,124.81,122.37,124.010002,7458800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":204,"volume":1640,"transactions":9,"vwap":1638},"2026-02-02",119,123.11,118.41,122.98,3.72,5418100,{"date":1642,"open":1635,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-30",120.78,118.92,119.26,-1.02,-0.85,6034400,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":1615,"volume":1655,"transactions":9,"vwap":1653},"2026-01-29",118.25,120.84,120.28,3.54,5807000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1521,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-28",116.029999,117.65,115.55,116.74,-0.19,3656600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-27",115.95,117.77,115.2,116.96,1.89,1.64,3810900,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-26",113.66,115.76,112.95,115.07,1.48,1.3,4422500,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":91,"volume":1689,"transactions":9,"vwap":1687},"2026-01-23",114.63,114.69,113.019997,113.59,-0.92,3410200,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1647,"volume":1697,"transactions":9,"vwap":1695},"2026-01-22",116.28,116.61,113.96,114.51,-0.98,3726300,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-21",115.18,116.19,114.67,115.49,0.93,0.81,3607200,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1712,"percent_change":489,"volume":1713,"transactions":9,"vwap":1711},"2026-01-20",113.19,114.75,114.56,-0.05,4171500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-16",113.75,115.39,113.2,114.61,1.66,1.47,6561900,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1677,"change":1728,"percent_change":110,"volume":1729,"transactions":9,"vwap":1677},"2026-01-15",113.21,113.92,112.32,0.82,6372300,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-14",112.080002,112.8,109.84,112.13,0.04,5771900,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":125,"volume":1745,"transactions":9,"vwap":1743},"2026-01-13",111.69,112.64,111.11,112.089996,0.7,8769800,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-12",110.82,112.28,110.010002,111.39,0.54,0.49,8936200,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-09",111.34,112.49,110.77,110.85,-0.44,-0.4,6351800,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-08",111.31,113.16,110.92,111.29,-1.12,-1,8168000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1017,"percent_change":434,"volume":1779,"transactions":9,"vwap":1778},"2026-01-07",115,115.94,112.38,112.41,6801300,{"date":1781,"open":1782,"high":1678,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-06",112.59,108.41,113.95,-7.58,-6.24,18982000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":746,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2026-01-05",123,124.07,121.48,121.53,-0.64,4007400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":406,"volume":1803,"transactions":9,"vwap":1801},"2026-01-02",120.46,122.9,120.35,122.31,2.56,3196700,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1696,"volume":1811,"transactions":9,"vwap":1809},"2025-12-31",121,121.18,119.67,119.75,-1.19,2586500,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":215,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-30",121.57,122.16,120.88,120.94,-0.63,2554000,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-29",121.5,122.21,121.33,121.71,-0.35,-0.29,2459900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":161,"percent_change":726,"volume":1835,"transactions":9,"vwap":1834},"2025-12-26",121.42,122.12,121.12,122.059998,1912400,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":76,"volume":1843,"transactions":9,"vwap":1841},"2025-12-24",121.23,121.68,120.91,121.39,0.26,1108800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":154,"percent_change":1598,"volume":1850,"transactions":9,"vwap":1849},"2025-12-23",119.78,121.15,119.43,121.13,3726700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":227,"volume":1858,"transactions":9,"vwap":1856},"2025-12-22",119.97,120.13,118.77,119.96,0.43,3635500,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-19",117.49,120.19,119.53,1.79,1.52,17473100,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":154,"volume":1874,"transactions":9,"vwap":1872},"2025-12-18",118,119.52,116.81,117.74,1.36,8073600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-17",118.52,120,116,116.38,-2.47,-2.08,8227500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-16",117.46,119.6,116.94,118.85,1.97,1.69,6854500,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":85,"percent_change":1899,"volume":1763,"transactions":9,"vwap":1898},"2025-12-15",116.019997,116.91,115.080002,116.88,1.85,{"date":1901,"open":1872,"high":1902,"low":1726,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-12",118.059998,114.76,-3.3,-2.8,7293200,{"date":1908,"open":1909,"high":1902,"low":1910,"close":1902,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1902},"2025-12-11",115.28,114.19,2.25,1.94,4423700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1736,"percent_change":623,"volume":1920,"transactions":9,"vwap":1919},"2025-12-10",116.22,117.019997,114.98,115.81,5002900,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1464,"volume":1928,"transactions":9,"vwap":1926},"2025-12-09",114.2,116.52,114.059998,115.77,0.79,4534300,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1918,"change":1934,"percent_change":42,"volume":1935,"transactions":9,"vwap":1918},"2025-12-08",114.52,117.34,114.22,0.75,4658900,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":623,"percent_change":623,"volume":1942,"transactions":9,"vwap":1941},"2025-12-05",114,114.45,113.46,114.23,4329300,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1923,"change":1948,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1923},"2025-12-04",113.61,115.16,113,-0.02,4471700,{"date":1951,"open":1775,"high":1952,"low":1953,"close":1933,"change":1954,"percent_change":1688,"volume":1955,"transactions":9,"vwap":1933},"2025-12-03",115.4,113.47,-1.06,5046000,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1909,"change":1254,"percent_change":803,"volume":1961,"transactions":9,"vwap":1909},"2025-12-02",115.34,115.74,114.58,3870400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-01",115.41,116.12,114.77,114.94,-1.37,-1.18,3481600,{"date":1972,"open":1898,"high":1973,"low":1974,"close":1975,"change":624,"percent_change":624,"volume":1976,"transactions":9,"vwap":1975},"2025-11-28",117.26,115.43,116.31,1396000,{"date":1978,"open":1685,"high":1979,"low":1980,"close":1981,"change":1671,"percent_change":385,"volume":1982,"transactions":9,"vwap":1981},"2025-11-26",117.18,114.55,116.29,3488400,{"date":1984,"open":1903,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":966,"volume":1989,"transactions":9,"vwap":1987},"2025-11-25",115.5,112.57,114.65,0.46,6359300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1910,"change":1456,"percent_change":105,"volume":1995,"transactions":9,"vwap":1910},"2025-11-24",114.080002,115.52,113.55,6430300,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1994,"change":105,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1994},"2025-11-21",113.059998,114.31,112.21,0.5,5121900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1193,"volume":2010,"transactions":9,"vwap":2008},"2025-11-20",116.3,117.32,112.83,112.99,-1.43,7047400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1948,"percent_change":1948,"volume":2017,"transactions":9,"vwap":2016},"2025-11-19",114.4,116.37,114.11,114.42,4288300,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-18",115.8,116.010002,114.07,114.44,-1.94,-1.67,4865400,{"date":2028,"open":2029,"high":2030,"low":2031,"close":1880,"change":605,"percent_change":573,"volume":2032,"transactions":9,"vwap":1880},"2025-11-17",118.49,119.080002,115.83,4266700,{"date":2034,"open":2035,"high":1653,"low":1869,"close":2036,"change":1026,"percent_change":511,"volume":2037,"transactions":9,"vwap":2036},"2025-11-14",118.6,118.72,3399900,{"date":2039,"open":2040,"high":2041,"low":1809,"close":2042,"change":2043,"percent_change":1482,"volume":2044,"transactions":9,"vwap":2042},"2025-11-13",122.73,123.65,120.2,-2.46,4220300,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":115,"percent_change":311,"volume":2050,"transactions":9,"vwap":2049},"2025-11-12",122.07,123.78,122.66,5138800,{"date":2052,"open":1801,"high":2053,"low":2054,"close":2055,"change":1794,"percent_change":216,"volume":2056,"transactions":9,"vwap":2055},"2025-11-11",122.67,121.34,121.94,4340700,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":1130,"volume":2064,"transactions":9,"vwap":2062},"2025-11-10",122.75,123.76,121.85,122.58,0.33,5589200,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":415,"percent_change":415,"volume":2071,"transactions":9,"vwap":2070},"2025-11-07",120.8,122.55,119.35,122.25,4900800,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2070,"change":825,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2070},"2025-11-06",120.65,123.37,119.019997,1.15,6802200,{"date":2080,"open":2081,"high":2082,"low":1869,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-05",120.93,123.050003,120.86,9.82,8.84,13299800,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1077,"volume":2094,"transactions":9,"vwap":2092},"2025-11-04",111.57,112.35,110.7,111.040001,-2.14,6765600,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":1954,"volume":2102,"transactions":9,"vwap":2100},"2025-11-03",114.49,114.95,112.63,113.18,-1.21,4320400,{"date":2104,"open":2105,"high":1946,"low":2105,"close":2106,"change":57,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-31",113.8,114.39,0.16,3696600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":50,"percent_change":1369,"volume":2115,"transactions":9,"vwap":2114},"2025-10-30",113.07,116.48,112.39,114.21,3424100,{"date":2117,"open":2118,"high":1999,"low":2118,"close":2119,"change":2120,"percent_change":424,"volume":2121,"transactions":9,"vwap":2119},"2025-10-29",112.07,113.34,1.13,3187100,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2000,"change":2127,"percent_change":1115,"volume":2128,"transactions":9,"vwap":2000},"2025-10-28",112.97,113.41,111.54,-0.84,2952800,{"date":2130,"open":2022,"high":2131,"low":2113,"close":2132,"change":1238,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-27",114.6,113.050003,0.1,3660100,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-24",112,113.38,111.6,112.94,2.39,2.16,4231500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1899,"volume":2151,"transactions":9,"vwap":2149},"2025-10-23",108.8,110.71,108.47,110.55,2.01,3740800,{"date":2153,"open":2137,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-22",112.17,107.84,108.54,-2.64,-2.37,3933100,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1465,"volume":2167,"transactions":9,"vwap":2165},"2025-10-21",110.22,111.59,109.73,111.18,0.58,3962600,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":467,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-10-20",109.86,110.63,109.36,110.6,1.63,3116100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":259,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-10-17",108.87,109.69,107.77,108.83,-0.49,4228700,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":374,"percent_change":237,"volume":2189,"transactions":9,"vwap":2188},"2025-10-16",111.45,108.45,109.37,3678800,{"date":2191,"open":2192,"high":2193,"low":2194,"close":1748,"change":1566,"percent_change":1386,"volume":2195,"transactions":9,"vwap":1748},"2025-10-15",108.78,111.13,108.7,3935300,{"date":2197,"open":2198,"high":2199,"low":30,"close":2200,"change":1721,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-10-14",105,108.25,107.85,1.38,2819600,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1927,"volume":2210,"transactions":9,"vwap":2208},"2025-10-13",106.69,107.6,106.019997,106.38,0.83,2336700,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1025,"volume":2218,"transactions":9,"vwap":2216},"2025-10-10",108.42,109.34,105.41,105.55,-2.21,3140500,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1536,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-10-09",108.97,110,106.8,107.76,-0.62,3626000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1238,"volume":2234,"transactions":9,"vwap":2232},"2025-10-08",108.58,109.91,107,108.43,0.12,3893000,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":574,"percent_change":1146,"volume":2241,"transactions":9,"vwap":2240},"2025-10-07",110.059998,110.14,107.67,108.31,2824900,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1927,"percent_change":110,"volume":2248,"transactions":9,"vwap":2247},"2025-10-06",110.11,111.22,109.47,109.58,2940300,{"date":2250,"open":2251,"high":2214,"low":2206,"close":2252,"change":1209,"percent_change":2233,"volume":2253,"transactions":9,"vwap":2252},"2025-10-03",108.76,108.79,3791900,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":1353,"volume":2261,"transactions":9,"vwap":2259},"2025-10-02",109.41,110.25,107.45,108.66,-0.23,3383300,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1954,"percent_change":1535,"volume":2268,"transactions":9,"vwap":2267},"2025-10-01",109.12,109.81,107.25,108.89,4189000,{"date":2270,"open":2271,"high":1750,"low":2272,"close":2273,"change":1864,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-09-30",108.4,108.22,109.95,1.65,3341100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2077,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-09-29",108.24,108.88,107.44,108.16,1.07,2719200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":154,"volume":2291,"transactions":9,"vwap":2289},"2025-09-26",106.33,107.29,105.67,107.010002,1.24,2940500,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":215,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-09-25",105.63,106,104.58,105.77,-0.72,4860300,{"date":2301,"open":2156,"high":2302,"low":2303,"close":2304,"change":1317,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-09-24",108.93,106.25,106.54,-1.62,5199900,{"date":2308,"open":2309,"high":2310,"low":2280,"close":2311,"change":1771,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-23",109.17,110.33,108.29,-0.91,4009700,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":726,"volume":2321,"transactions":9,"vwap":2319},"2025-09-22",107.69,109.59,107.23,109.29,0.6,4214200,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":76,"percent_change":1131,"volume":2327,"transactions":9,"vwap":2326},"2025-09-19",109.19,107.029999,108.69,7388800,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2282,"percent_change":178,"volume":2334,"transactions":9,"vwap":2333},"2025-09-18",107.81,109.89,107.63,108.48,3792700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":312,"volume":2342,"transactions":9,"vwap":2340},"2025-09-17",106.94,108.37,106.42,107.41,0.45,3196100,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1647,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-09-16",107.86,107.94,106.080002,106.96,-0.79,3223700,{"date":2352,"open":2330,"high":2353,"low":2354,"close":2330,"change":541,"percent_change":1842,"volume":2355,"transactions":9,"vwap":2330},"2025-09-15",108.059998,106.55,4277700,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1827,"percent_change":644,"volume":2362,"transactions":9,"vwap":2361},"2025-09-12",107.32,108.72,107.059998,107.53,2826300,{"date":2364,"open":2365,"high":2319,"low":2366,"close":2367,"change":624,"percent_change":624,"volume":2368,"transactions":9,"vwap":2367},"2025-09-11",108.019997,107.24,107.82,4620500,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-09-10",107.75,109.98,105.86,107.8,1.51,1.42,4182600,{"date":2379,"open":2205,"high":2380,"low":2381,"close":2382,"change":563,"percent_change":478,"volume":2383,"transactions":9,"vwap":2382},"2025-09-09",107.21,104.52,106.29,4016100,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":166,"volume":2391,"transactions":9,"vwap":2389},"2025-09-08",106.57,108.26,105.71,107.17,0.94,4681500,{"date":2393,"open":2394,"high":2316,"low":2395,"close":2396,"change":674,"percent_change":91,"volume":2397,"transactions":9,"vwap":2396},"2025-09-05",107.26,104.029999,106.23,4278900,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1720,"volume":2405,"transactions":9,"vwap":2403},"2025-09-04",105.88,107.16,105.25,107.089996,1.75,2745900,{"date":2407,"open":2408,"high":2382,"low":2409,"close":2410,"change":2225,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-09-03",106.010002,104.8,105.34,-0.59,3934900,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":238,"volume":2420,"transactions":9,"vwap":2418},"2025-09-02",105.059998,106.029999,103.82,105.96,-0.93,4591000,{"date":2422,"open":2423,"high":2309,"low":2396,"close":2424,"change":2425,"percent_change":2305,"volume":2426,"transactions":9,"vwap":2424},"2025-08-29",108.68,106.89,-1.76,4216500,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2225,"percent_change":755,"volume":2433,"transactions":9,"vwap":2432},"2025-08-28",109.51,109.64,108.5,108.65,3751900,{"date":2435,"open":2278,"high":2436,"low":2353,"close":2437,"change":1705,"percent_change":1934,"volume":2438,"transactions":9,"vwap":2437},"2025-08-27",110.35,109.27,4714400,{"date":2440,"open":2441,"high":2251,"low":2208,"close":2442,"change":2443,"percent_change":1912,"volume":2444,"transactions":9,"vwap":2442},"2025-08-26",106.68,108.46,2.06,6269500,{"date":2446,"open":2325,"high":2447,"low":2448,"close":2449,"change":674,"percent_change":91,"volume":2450,"transactions":9,"vwap":2449},"2025-08-25",107.61,106.37,106.4,3927700,{"date":2452,"open":2410,"high":2453,"low":2454,"close":2394,"change":466,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2394},"2025-08-22",107.96,105.11,2.4,5090900,{"date":2458,"open":2388,"high":2459,"low":2460,"close":2461,"change":1193,"percent_change":1969,"volume":2462,"transactions":9,"vwap":2461},"2025-08-21",106.45,104.57,104.75,3801800,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2295,"change":1679,"percent_change":2376,"volume":2468,"transactions":9,"vwap":2295},"2025-08-20",104.21,106.44,103.66,4755200,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2381,"change":1810,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2381},"2025-08-19",105.54,105.99,103.96,-1.13,5470600,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2388,"change":551,"percent_change":85,"volume":2481,"transactions":9,"vwap":2388},"2025-08-18",103.49,105.95,103.07,4879500,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":762,"percent_change":2009,"volume":2487,"transactions":9,"vwap":2486},"2025-08-15",105.44,103.38,103.52,6360300,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-14",104.86,105.98,105.019997,-0.75,-0.71,5250400,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2297,"change":238,"percent_change":478,"volume":2501,"transactions":9,"vwap":2297},"2025-08-13",107.28,107.87,104.68,7802200,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1704,"percent_change":166,"volume":2508,"transactions":9,"vwap":2507},"2025-08-12",106.17,106.83,105.089996,106.64,6756000,{"date":2510,"open":2484,"high":2491,"low":2511,"close":2388,"change":2107,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2388},"2025-08-11",105.13,0.15,8854100,{"date":2515,"open":2516,"high":2491,"low":2517,"close":2216,"change":2290,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2216},"2025-08-08",105.029999,104.33,1.19,6227800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":145,"volume":2527,"transactions":9,"vwap":2525},"2025-08-07",105.58,105.94,104.010002,104.31,-0.36,2832400,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1184,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-08-06",104.83,105.42,103.76,104.67,-0.16,2962000,{"date":2537,"open":2231,"high":2231,"low":2538,"close":2539,"change":2540,"percent_change":1017,"volume":2541,"transactions":9,"vwap":2539},"2025-08-05",103.72,104.84,-1.64,3827300,{"date":2543,"open":2231,"high":2544,"low":2545,"close":2546,"change":415,"percent_change":415,"volume":2547,"transactions":9,"vwap":2546},"2025-08-04",107.2,105.89,106.48,3107400,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2546,"change":1679,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2546},"2025-08-01",104.27,107.48,103.36,1.41,5337500,{"date":2556,"open":2557,"high":2544,"low":2550,"close":2198,"change":1598,"percent_change":2390,"volume":2558,"transactions":9,"vwap":2198},"2025-07-31",104.36,6355100,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":725,"percent_change":928,"volume":2565,"transactions":9,"vwap":2564},"2025-07-30",102.68,105.2,102.089996,104.019997,7926700,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-29",106.56,108.6,102.52,103.24,-8.28,-7.42,11353400,{"date":2576,"open":2137,"high":2099,"low":2577,"close":2578,"change":1353,"percent_change":1662,"volume":2579,"transactions":9,"vwap":2578},"2025-07-28",111.010002,111.52,6984500,{"date":2581,"open":2582,"high":2137,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-07-25",110.21,109.67,111.73,1.71,1.55,4408800,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":499,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-07-24",109.43,110.67,109.059998,110.019997,-0.1,4598100,{"date":2597,"open":2598,"high":2599,"low":2194,"close":2600,"change":2601,"percent_change":1891,"volume":2602,"transactions":9,"vwap":2600},"2025-07-23",109.010002,110.59,110.13,1.83,6925100,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":623,"percent_change":623,"volume":2609,"transactions":9,"vwap":2608},"2025-07-22",108.010002,108.51,105.4,108.3,4866900,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":1818,"volume":2617,"transactions":9,"vwap":2615},"2025-07-21",109.07,109.18,107.88,108.27,-0.69,2882600,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":696,"percent_change":696,"volume":2624,"transactions":9,"vwap":2623},"2025-07-18",108.95,109.4,108.35,108.96,3220000,{"date":2626,"open":2360,"high":2627,"low":2628,"close":2620,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2620},"2025-07-17",109.019997,106.9,1.67,1.56,3512100,{"date":2633,"open":2396,"high":2634,"low":2635,"close":2498,"change":279,"percent_change":2518,"volume":2636,"transactions":9,"vwap":2498},"2025-07-16",107.36,105.19,3841600,{"date":2638,"open":2354,"high":2639,"low":2640,"close":2207,"change":92,"percent_change":2260,"volume":2641,"transactions":9,"vwap":2207},"2025-07-15",106.88,105.83,2934600,{"date":2643,"open":2644,"high":2441,"low":2645,"close":2646,"change":2647,"percent_change":26,"volume":2648,"transactions":9,"vwap":2646},"2025-07-14",105.78,105.15,106.26,0.41,3223100,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":1304,"volume":2656,"transactions":9,"vwap":2654},"2025-07-11",105.68,106.63,105.17,105.85,-0.48,2234200,{"date":2658,"open":2659,"high":2544,"low":2660,"close":2286,"change":1184,"percent_change":2534,"volume":2661,"transactions":9,"vwap":2286},"2025-07-10",106.76,105.56,4247300,{"date":2663,"open":2466,"high":2568,"low":2664,"close":2665,"change":178,"percent_change":933,"volume":2666,"transactions":9,"vwap":2665},"2025-07-09",105.28,106.5,5242900,{"date":2668,"open":2669,"high":2403,"low":2670,"close":2671,"change":2655,"percent_change":1304,"volume":2672,"transactions":9,"vwap":2671},"2025-07-08",106.43,104.7,105.5,6179700,{"date":2674,"open":2675,"high":2360,"low":2676,"close":2491,"change":2677,"percent_change":1159,"volume":2678,"transactions":9,"vwap":2491},"2025-07-07",106.82,105.48,-0.73,3524800,{"date":2680,"open":2681,"high":2348,"low":2681,"close":2682,"change":1671,"percent_change":2630,"volume":2683,"transactions":9,"vwap":2682},"2025-07-03",104.98,106.71,2982000,{"date":2685,"open":2670,"high":2635,"low":2517,"close":2686,"change":966,"percent_change":332,"volume":2687,"transactions":9,"vwap":2686},"2025-07-02",105.07,3676500,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2533,"change":1167,"percent_change":840,"volume":2693,"transactions":9,"vwap":2533},"2025-07-01",105.22,106.07,103.59,4994700,{"date":2695,"open":2653,"high":2651,"low":2696,"close":2697,"change":726,"percent_change":1465,"volume":2698,"transactions":9,"vwap":2697},"2025-06-30",104.56,105.62,5090800,{"date":2700,"open":2461,"high":2545,"low":2701,"close":2686,"change":125,"percent_change":2320,"volume":2702,"transactions":9,"vwap":2686},"2025-06-27",104.5,4955300,{"date":2704,"open":2705,"high":2706,"low":2467,"close":2707,"change":1544,"percent_change":64,"volume":2708,"transactions":9,"vwap":2707},"2025-06-26",103.85,104.79,104.44,7391700,{"date":2710,"open":2564,"high":2564,"low":2711,"close":2712,"change":1592,"percent_change":92,"volume":2713,"transactions":9,"vwap":2712},"2025-06-25",102.99,103.35,3752200,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1255,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-06-24",104,104.4,102.86,103.6,0.24,2831000,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2712,"change":927,"percent_change":879,"volume":2727,"transactions":9,"vwap":2712},"2025-06-23",101.96,103.43,101.25,6015200,{"date":2729,"open":2538,"high":2716,"low":2730,"close":2731,"change":511,"percent_change":1810,"volume":2732,"transactions":9,"vwap":2731},"2025-06-20",100.86,102.25,7548600,{"date":2734,"open":2735,"high":2539,"low":2736,"close":2737,"change":2526,"percent_change":1826,"volume":2738,"transactions":9,"vwap":2737},"2025-06-18",103.97,103.22,103.48,4118100,{"date":2740,"open":2707,"high":2741,"low":2486,"close":2742,"change":1168,"percent_change":2225,"volume":2743,"transactions":9,"vwap":2742},"2025-06-17",104.88,103.84,3150900,{"date":2745,"open":2746,"high":2635,"low":2747,"close":30,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":30},"2025-06-16",103.33,103.25,2.52,2.47,6221200,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-06-13",102.34,102.74,101.29,101.97,-1.63,-1.57,5525700,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2719,"change":2647,"percent_change":966,"volume":2765,"transactions":9,"vwap":2719},"2025-06-12",102.97,103.95,102.81,5976300,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1152,"percent_change":541,"volume":2772,"transactions":9,"vwap":2771},"2025-06-11",103.2,104.15,102.3,103.19,4816400,{"date":2774,"open":2775,"high":2524,"low":2776,"close":2777,"change":1794,"percent_change":2225,"volume":2778,"transactions":9,"vwap":2777},"2025-06-10",103.81,101.65,102.9,4080800,{"date":2780,"open":2571,"high":2716,"low":2781,"close":2782,"change":1592,"percent_change":92,"volume":2783,"transactions":9,"vwap":2782},"2025-06-09",102.67,103.54,3063400,{"date":2785,"open":2786,"high":2742,"low":2787,"close":2788,"change":1721,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-06-06",103.28,102.5,103.79,1.44,3687500,{"date":2792,"open":2793,"high":2561,"low":2794,"close":2795,"change":2796,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-06-05",102.64,101.37,102.32,-0.01,3363300,{"date":2799,"open":2800,"high":2762,"low":2801,"close":2802,"change":2077,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-06-04",102.18,101.23,102.33,1.14,3788700,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":1927,"percent_change":1927,"volume":2811,"transactions":9,"vwap":2810},"2025-06-03",100.39,101.36,100.099998,101.18,3803800,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2807,"change":1696,"percent_change":435,"volume":2817,"transactions":9,"vwap":2807},"2025-06-02",100.9,101,99.11,4524600,{"date":2819,"open":2820,"high":2820,"low":2821,"close":2794,"change":215,"percent_change":2493,"volume":2822,"transactions":9,"vwap":2794},"2025-05-30",101.67,100.54,6829400,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":1456,"volume":2830,"transactions":9,"vwap":2828},"2025-05-29",102.26,102.36,100.47,102.14,0.65,4489700,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-05-28",101.019997,101.5,100.4,101.49,0.47,5433100,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2833,"change":1615,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2833},"2025-05-27",99.3,101.050003,98.74,3.09,5542000,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":707,"percent_change":707,"volume":2852,"transactions":9,"vwap":2851},"2025-05-23",96.67,98.099998,96.31,97.99,3224500,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":115,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-05-22",97.029999,98.53,96.7,97.93,0.74,5306900,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":1761,"percent_change":1304,"volume":2867,"transactions":9,"vwap":2866},"2025-05-21",96.21,97.87,96.010002,97.21,5303900,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":1353,"percent_change":1353,"volume":2874,"transactions":9,"vwap":2873},"2025-05-20",97.75,98.19,97.050003,97.65,3542300,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-05-19",96.53,98.33,96.050003,97.86,-0.07,3201300,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2858,"change":2803,"percent_change":1425,"volume":2888,"transactions":9,"vwap":2858},"2025-05-16",96.78,97.95,96.3,3609600,{"date":2890,"open":2891,"high":2892,"low":2891,"close":2893,"change":982,"percent_change":1988,"volume":2894,"transactions":9,"vwap":2893},"2025-05-15",95.8,96.98,96.79,2544800,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":1152,"percent_change":803,"volume":2901,"transactions":9,"vwap":2900},"2025-05-14",96.059998,96.69,95.64,96.35,4820000,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2897,"change":725,"percent_change":1728,"volume":2907,"transactions":9,"vwap":2897},"2025-05-13",95.58,97.11,95.31,4950700,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-05-12",95.33,95.5,94.35,95.28,3.36,3.66,4890100,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":1278,"percent_change":1934,"volume":2923,"transactions":9,"vwap":2922},"2025-05-09",91.83,92.080002,90.91,91.92,3018800,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2930,"percent_change":1720,"volume":2931,"transactions":9,"vwap":2929},"2025-05-08",90.81,92.41,90.35,91.24,1.49,9040800,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2390,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-05-07",88.5,91.050003,87.77,89.75,1.06,7014600,{"date":2941,"open":2942,"high":2943,"low":2942,"close":2944,"change":216,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-05-06",87.93,89.24,88.81,-0.58,4590900,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2647,"percent_change":1988,"volume":2953,"transactions":9,"vwap":2952},"2025-05-05",88.080002,89.49,87.31,89.33,3961800,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":2629,"percent_change":395,"volume":2960,"transactions":9,"vwap":2959},"2025-05-02",88.16,89.38,88.059998,88.92,5868600,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-05-01",84.65,88.26,84.61,87.25,3.35,3.99,7535800,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":301,"percent_change":395,"volume":2976,"transactions":9,"vwap":2975},"2025-04-30",82.47,84.019997,81.55,83.9,4910100,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":1099,"percent_change":1865,"volume":2983,"transactions":9,"vwap":2982},"2025-04-29",80.85,82.48,80.55,82.33,3220900,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":623,"percent_change":1736,"volume":2990,"transactions":9,"vwap":2989},"2025-04-28",81.33,81.95,80.19,81.099998,3155600,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":166,"volume":2998,"transactions":9,"vwap":2996},"2025-04-25",80.35,81.47,80.010002,81.07,0.71,2920600,{"date":3000,"open":3001,"high":3002,"low":181,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-04-24",78.080002,80.61,80.36,2.08,2.66,3277100,{"date":185,"open":3008,"high":3009,"low":3010,"close":3011,"change":1159,"percent_change":674,"volume":3012,"transactions":9,"vwap":3011},78.96,80.33,78.12,78.28,4031700]