[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGV":3,"homepage-market-summary":30,"stock-historical-MGV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MGV","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard Morningstar Mega Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7893,2.8976,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},161.94,161.49,162.08,160.45,161.71,0.23,0.14,211287.914368,169.84,135.25999,254662.4078567769,77.2,4719,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},120.75,254624,92937864.372051,33.34,"2025-04-23",[183,186,195,205,215,226,237,248,259,268,279,290,300,310,320,328,338,348,358,369,379,388,399,410,420,431,442,452,462,470,481,488,498,508,517,526,537,547,557,567,576,587,597,606,616,626,636,647,657,666,676,685,696,704,713,722,730,739,750,758,767,775,780,787,793,800,806,814,822,830,836,845,849,858,866,872,880,886,892,899,908,916,925,932,941,949,955,962,969,977,984,991,999,1008,1016,1023,1031,1038,1046,1054,1061,1067,1074,1081,1090,1097,1105,1113,1120,1128,1136,1142,1149,1155,1163,1171,1180,1186,1195,1202,1211,1217,1223,1231,1237,1245,1252,1258,1266,1273,1282,1289,1298,1307,1314,1321,1328,1335,1342,1351,1359,1366,1372,1380,1388,1394,1399,1405,1414,1421,1428,1437,1444,1451,1459,1466,1471,1477,1482,1488,1497,1502,1510,1515,1518,1524,1532,1539,1545,1550,1557,1563,1569,1576,1582,1588,1594,1600,1608,1616,1624,1631,1636,1642,1649,1656,1664,1672,1678,1685,1693,1700,1705,1713,1720,1726,1731,1737,1743,1750,1756,1762,1770,1777,1783,1790,1797,1804,1810,1817,1822,1829,1835,1841,1846,1853,1859,1868,1875,1882,1889,1897,1905,1913,1919,1925,1932,1937,1943,1950,1956,1962,1970,1976,1983,1991,1998,2005,2011,2019,2026,2033,2039,2045,2052,2059,2068,2074,2079,2082,2087,2094,2098,2103,2107,2113,2118,2124,2131,2137,2141,2146,2150,2154,2161,2169,2175,2181,2186,2193,2200,2206,2214,2220,2227,2233,2240,2245,2251,2258,2262,2267,2274,2280,2286,2293,2299,2306,2311,2317,2324,2331,2338,2345,2352,2357,2364,2373,2378,2386,2391,2397,2401,2408,2414,2420,2425,2431,2436,2442,2449,2455,2462,2468,2473,2480,2484,2488,2495,2502,2508,2515,2521,2527,2534,2541,2547,2553,2560,2568,2574,2581,2587,2591,2599,2606,2611,2618,2624,2631,2638,2646,2654,2660,2667,2675,2682,2688,2695,2702,2708,2716,2723,2729,2736,2741,2748,2754,2762,2769,2775,2782,2789,2795,2802],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},3332,161.6379,{"date":187,"open":17,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",162.21,161.28,0.38,0.24,227084.880299,4511,161.6622,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":191,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",161.04,161.53,159.97,161.33,0.15,434809.488156,3550,160.9525,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",162.77,161.06,161.09,-1.42,-0.87,231008.577048,2905,162.0696,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",162.63,162.86,161.84,162.51,-0.37,-0.23,305303.061571,4521,162.2754,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",163.38,163.42,162.66,162.88,-1.76,-1.07,243897.082777,3738,163.0351,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",164.04,164.79,163.735,164.64,0.81,0.49,186538.302842,2564,164.3499,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",164.22,164.5698,163.535,163.83,-0.52,-0.32,218474.55555,2881,163.8919,{"date":260,"open":261,"high":262,"low":250,"close":263,"change":264,"percent_change":255,"volume":265,"transactions":266,"vwap":267},"2026-09-23",164.85,165.43,164.35,-0.53,135330.095325,2008,164.5681,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",165.27,165.44,164.3801,164.88,-0.25,-0.15,296661.024521,2737,164.849,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",165.19,165.545,164.4087,165.13,0.7,0.43,172388.870525,3136,165.1382,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":277,"vwap":299},"2026-09-18",164.15,164.56,163.82,164.43,-0.18,-0.11,151821.413263,164.1741,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":286,"volume":307,"transactions":308,"vwap":309},"2026-09-17",165.09,165.175,164.21,164.61,0.71,154702.019822,2295,164.6456,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",165.62,163.1201,163.9,-1.5,-0.91,192285.08294,2523,164.8185,{"date":321,"open":322,"high":322,"low":273,"close":323,"change":297,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",165.68,165.4,-0.07,140959.984328,2350,165.2733,{"date":329,"open":330,"high":331,"low":270,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",165.64,166.04,165.51,-0.79,-0.48,210815.389033,2831,165.6307,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":106,"volume":345,"transactions":346,"vwap":347},"2026-09-11",166.39,166.67,165.78,166.3,1.2,260041.589765,2814,166.2939,{"date":349,"open":350,"high":331,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",165.74,164.92,165.1,-1.15,-0.69,305106.387371,4023,165.2371,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",166.35,166.71,166,166.25,-0.35,-0.21,192599.135872,2602,166.3493,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":86,"volume":376,"transactions":377,"vwap":378},"2026-09-08",167.48,167.5134,166.52,166.6,-1.34,292461.913757,4985,167.0702,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":222,"volume":385,"transactions":386,"vwap":387},"2026-09-04",167.44,168.29,167.94,-0.39,143912.308095,2903,167.9807,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",167.85,168.43,167.03,168.33,0.97,0.58,165505.831939,2637,168.0837,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",166.84,167.61,166.795,167.36,0.89,0.53,212133.557261,2749,167.2685,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":384,"volume":417,"transactions":418,"vwap":419},"2026-09-01",167.2,167.6499,166.145,166.47,-0.66,809859.363746,3885,166.763,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",167.06,167.34,166.78,167.13,-0.16,-0.1,252505.200398,4066,167.121,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",167.47,167.86,166.955,167.29,-0.03,-0.02,279182.467905,2715,167.3518,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",167.91,166.995,167.32,-1.02,-0.61,569725.622301,2555,167.4692,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":427,"volume":459,"transactions":460,"vwap":461},"2026-08-26",168.09,168.73,168,168.34,-0.17,202144.500605,2865,168.5199,{"date":463,"open":464,"high":465,"low":434,"close":466,"change":71,"percent_change":467,"volume":468,"transactions":184,"vwap":469},"2026-08-25",168.56,168.6,168.51,0.12,240943.240626,168.3417,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",168.03,168.37,167.73,168.3,0.13,0.08,338783.10606,2717,168.083,{"date":482,"open":390,"high":483,"low":390,"close":484,"change":394,"percent_change":395,"volume":485,"transactions":486,"vwap":487},"2026-08-21",168.4482,168.17,199940.200238,2558,168.1779,{"date":489,"open":490,"high":491,"low":492,"close":412,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",167.88,168.615,167.15,-1.51,-0.9,410099.718445,3222,167.9829,{"date":499,"open":500,"high":25,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-19",169.21,168.525,168.71,0.42,0.25,357566.694907,2473,169.2493,{"date":509,"open":510,"high":511,"low":512,"close":382,"change":427,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",168.39,168.79,168.11,-0.06,218646.474105,2331,168.353,{"date":518,"open":464,"high":519,"low":520,"close":510,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",169.255,168.31,-0.45,-0.27,171928.558745,2284,168.8357,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",168.83,168.95,168.46,168.84,0.19,0.11,175868.917315,2701,168.7509,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":191,"volume":544,"transactions":545,"vwap":546},"2026-08-13",168.52,169.05,168.24,168.65,0.41,198374.370956,2128,168.59,{"date":548,"open":549,"high":550,"low":551,"close":541,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",167.84,168.5,167.475,0.85,0.51,229373.476471,2686,168.0879,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":131,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",167.46,168.02,167.17,167.39,0.05,171415.537595,2224,167.3814,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":553,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",166.66,167.45,167.3,0.31,180016.5247,3432,167.1899,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",166.16,166.82,165.585,166.79,0.75,0.45,140913.980282,2174,166.3881,{"date":588,"open":589,"high":590,"low":591,"close":331,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",166.89,167.2976,165.8,-0.47,-0.28,150255.987402,2359,166.1604,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":504,"percent_change":201,"volume":603,"transactions":604,"vwap":605},"2026-08-05",166.81,167.205,166.19,166.51,176369.053492,3019,166.7856,{"date":607,"open":608,"high":609,"low":250,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",164.59,166.56,166.26,2.38,1.45,215896.217243,3246,165.9218,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":503,"volume":623,"transactions":624,"vwap":625},"2026-08-03",163.3,164.02,163.11,163.88,0.68,245461.044274,4540,163.507,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":222,"volume":633,"transactions":634,"vwap":635},"2026-07-31",163.92,164.1918,162.37,163.2,-0.38,256330.126208,3225,163.3764,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",162.59,163.72,161.88,163.58,0.96,0.59,313310.936421,3020,162.865,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",165.33,165.415,162.62,-2.8,-1.69,287224.793936,3199,163.8721,{"date":658,"open":281,"high":659,"low":660,"close":661,"change":662,"percent_change":583,"volume":663,"transactions":664,"vwap":665},"2026-07-28",165.96,165.155,165.42,0.74,243430.436801,2853,165.5575,{"date":667,"open":240,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",165.39,164,164.68,0.47,0.29,184800.245916,2990,164.4893,{"date":677,"open":678,"high":679,"low":680,"close":304,"change":681,"percent_change":116,"volume":682,"transactions":683,"vwap":684},"2026-07-24",163.48,164.595,163.475,0.57,224118.783497,2486,164.0816,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",162.74,163.835,162.72,163.64,0.64,0.39,202337.957008,2353,163.4534,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":692,"percent_change":191,"volume":701,"transactions":702,"vwap":703},"2026-07-22",162.76,163.6205,163,143492.429078,2156,163.3302,{"date":705,"open":21,"high":706,"low":707,"close":708,"change":709,"percent_change":394,"volume":710,"transactions":711,"vwap":712},"2026-07-21",162.91,161.23,162.61,1.57,208287.677505,2374,162.542,{"date":714,"open":715,"high":716,"low":717,"close":197,"change":333,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",162.33,162.4098,160.83,-0.49,203524.675315,3066,161.5421,{"date":723,"open":715,"high":724,"low":725,"close":726,"change":211,"percent_change":264,"volume":727,"transactions":728,"vwap":729},"2026-07-17",163.6799,161.81,161.83,264658.231247,3504,162.7044,{"date":731,"open":732,"high":733,"low":726,"close":734,"change":243,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-16",161.86,162.71,162.7,0.5,176292.376503,3236,162.3314,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-15",162.83,163.06,161.39,161.89,-0.94,-0.58,209906.87673,2588,162.0265,{"date":751,"open":752,"high":753,"low":698,"close":741,"change":754,"percent_change":141,"volume":755,"transactions":756,"vwap":757},"2026-07-14",163.4,164.01,-0.56,247076.550554,2581,163.0641,{"date":759,"open":760,"high":253,"low":761,"close":762,"change":365,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-13",163.43,162.89,163.39,-0.13,295873.551093,2459,163.3334,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":504,"volume":774,"transactions":9,"vwap":772},"2026-07-10",163.21001,163.77,162.74001,163.60001,0.4,186600,{"date":776,"open":777,"high":628,"low":700,"close":631,"change":395,"percent_change":778,"volume":779,"transactions":9,"vwap":631},"2026-07-09",163.44,0.36,227600,{"date":781,"open":782,"high":783,"low":784,"close":651,"change":785,"percent_change":316,"volume":786,"transactions":9,"vwap":651},"2026-07-08",163.25999,163.52,162.57001,-1.49,272000,{"date":788,"open":608,"high":789,"low":790,"close":791,"change":427,"percent_change":513,"volume":792,"transactions":9,"vwap":791},"2026-07-07",164.78999,163.57001,164.11,259800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":52,"percent_change":533,"volume":799,"transactions":9,"vwap":798},"2026-07-06",164.53,164.71001,163.78999,164.21001,319800,{"date":801,"open":690,"high":802,"low":651,"close":803,"change":804,"percent_change":552,"volume":805,"transactions":9,"vwap":803},"2026-07-02",164.31,164.029999,1.39,261100,{"date":807,"open":808,"high":772,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-01",162.53999,162.14999,162.64,-0.81,-0.5,424400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":296,"volume":821,"transactions":9,"vwap":819},"2026-06-30",163.66,163.95,163.23,163.45,-0.29,293100,{"date":823,"open":690,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-29",163.8,162.22,163.74001,0.54,0.33,497800,{"date":831,"open":816,"high":293,"low":832,"close":631,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":631},"2026-06-26",163.13,-1.82,-1.1,248300,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-25",164.91,166.020004,164.67,165.020004,2.43,1.49,312800,{"date":846,"open":231,"high":847,"low":732,"close":638,"change":427,"percent_change":513,"volume":848,"transactions":9,"vwap":638},"2026-06-24",163.19,267300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",162.49001,163.31,161.73,162.69,-1.35,-0.82,324800,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-22",163.14999,164.070007,164.039993,1.77,1.09,247800,{"date":867,"open":868,"high":772,"low":869,"close":870,"change":572,"percent_change":532,"volume":871,"transactions":9,"vwap":870},"2026-06-18",163.50999,162.19,162.27,255300,{"date":873,"open":631,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",163.85001,161.64,161.96001,-1.04,-0.64,497400,{"date":881,"open":816,"high":882,"low":883,"close":700,"change":884,"percent_change":513,"volume":885,"transactions":9,"vwap":700},"2026-06-16",164.39999,162.87,-0.09,291300,{"date":887,"open":860,"high":639,"low":888,"close":889,"change":890,"percent_change":643,"volume":891,"transactions":9,"vwap":889},"2026-06-15",162.92,163.089996,0.95,285500,{"date":893,"open":894,"high":851,"low":717,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-12",161.029999,162.14,1.44,0.9,302500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",158.83,161.34,158.74001,160.7,2.87,1.82,360200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":210,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-10",159.059998,159.94,157.75,157.83,-0.89,309800,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-09",159.33,159.83,157.0099945,159.25,0.76,0.48,274800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":922,"percent_change":923,"volume":931,"transactions":9,"vwap":930},"2026-06-08",158.92999,159.50999,158.3,158.49001,246600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-05",159.53999,159.73,157.69,157.73,-2.33,-1.46,252700,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-04",159.37,160.39999,160.059998,1.23,0.77,323100,{"date":950,"open":951,"high":952,"low":953,"close":901,"change":476,"percent_change":477,"volume":954,"transactions":9,"vwap":901},"2026-06-03",158.53,159.32001,158.24001,225900,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":405,"volume":961,"transactions":9,"vwap":959},"2026-06-02",157.16,158.88,158.7,1.4,182600,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":820,"percent_change":296,"volume":968,"transactions":9,"vwap":967},"2026-06-01",157.029999,157.58,156.89999,157.3,200300,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-29",158,157.41,157.59,0.06,0.04,159200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":222,"percent_change":275,"volume":983,"transactions":9,"vwap":982},"2026-05-28",157.75999,158.14,157.080002,157.53,188100,{"date":985,"open":986,"high":986,"low":987,"close":979,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":979},"2026-05-27",158.37,157.28999,-0.12,-0.08,160600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":643,"volume":998,"transactions":9,"vwap":996},"2026-05-26",157.91,158.27,157.55,157.88,0.92,165100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-22",156.46001,157.46001,156.38,156.96001,1.24,0.8,143700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":773,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-21",154.85001,155.81,154.050003,155.72,0.26,194200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":106,"percent_change":671,"volume":1022,"transactions":9,"vwap":1021},"2026-05-20",155.020004,155.60001,154.47,155.32001,180400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":513,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-19",154.059998,155.45,153.75,154.59,-0.04,229100,{"date":1032,"open":1033,"high":1034,"low":1027,"close":1035,"change":1036,"percent_change":773,"volume":1037,"transactions":9,"vwap":1035},"2026-05-18",154.45,154.74001,154.64999,0.62,264700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-15",155.0099945,155.089996,154.029999,-1.6,-1.03,158800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":671,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-14",155.74001,156.13,155.50999,155.63,0.3,176800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":23,"percent_change":131,"volume":1060,"transactions":9,"vwap":1059},"2026-05-13",155.14,155.46001,154.57001,155.16,156700,{"date":1062,"open":1058,"high":1063,"low":1064,"close":1018,"change":1065,"percent_change":23,"volume":1066,"transactions":9,"vwap":1018},"2026-05-12",155.28999,153.63,0.22,193100,{"date":1068,"open":1069,"high":1040,"low":1070,"close":1071,"change":174,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-11",154.62,154.3,154.8,0.65,178100,{"date":1075,"open":1076,"high":1012,"low":1077,"close":1078,"change":1079,"percent_change":582,"volume":1080,"transactions":9,"vwap":1078},"2026-05-08",153.39999,153.25999,153.8,1.15,180000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-07",153.50999,153.62,152.3,152.64999,-1.31,-0.85,202500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":946,"percent_change":243,"volume":1096,"transactions":9,"vwap":1095},"2026-05-06",153.53999,154.21001,153.31,153.96001,404500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":59,"volume":1104,"transactions":9,"vwap":1102},"2026-05-05",151.77,153.039993,151.67999,152.73,1.59,149900,{"date":1106,"open":1099,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-04",152.47,151,151.14,-0.99,-0.65,254500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":384,"volume":1119,"transactions":9,"vwap":1117},"2026-05-01",152.91,153.42,152.13,-0.59,170800,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-30",150.57001,152.89999,152.72,2.33,1.55,182100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":71,"volume":1135,"transactions":9,"vwap":1133},"2026-04-29",150.070007,150.44,149.75,150.39,0.32,213300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1130,"change":974,"percent_change":975,"volume":1141,"transactions":9,"vwap":1130},"2026-04-28",150.64999,150.78999,149.82001,172800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1144,"change":324,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1144},"2026-04-27",150.0099945,150.92,149.81,-0.05,179900,{"date":1150,"open":1151,"high":1108,"low":1152,"close":1153,"change":334,"percent_change":255,"volume":1154,"transactions":9,"vwap":1153},"2026-04-24",150.97,149.89,150.080002,232200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":111,"volume":1162,"transactions":9,"vwap":1160},"2026-04-23",149.56,150.69,149.47,150.56,1.08,220100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":975,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-22",150.25,150.42,149.28999,149.48,0.03,190600,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-21",150.89999,150.94,149.25999,149.44,-1.08,-0.72,461100,{"date":1181,"open":1138,"high":1182,"low":1183,"close":1184,"change":297,"percent_change":324,"volume":1185,"transactions":9,"vwap":1184},"2026-04-20",151.080002,150.28,150.52,230100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-17",149.86,151.2,149.71001,150.63,1.22,0.82,187000,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1065,"percent_change":201,"volume":1201,"transactions":9,"vwap":1200},"2026-04-16",148.94,149.64,148.92999,149.41,224400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-15",149.74001,149.84,148.60001,149.19,-0.63,-0.42,181000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1140,"change":532,"percent_change":476,"volume":1216,"transactions":9,"vwap":1140},"2026-04-14",149.089996,149.95,148.64999,350700,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1220,"change":162,"percent_change":643,"volume":1222,"transactions":9,"vwap":1220},"2026-04-13",148.28,149.63,148,341000,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-10",150.23,148.53999,148.75,-1.43,-0.95,213600,{"date":1232,"open":1233,"high":1131,"low":1233,"close":1234,"change":897,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-09",148.71001,150.17999,0.6,181500,{"date":1238,"open":1221,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-08",149.34,147.95,149.28,3.27,2.24,263300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":426,"percent_change":297,"volume":1251,"transactions":9,"vwap":1250},"2026-04-07",145.88,146.070007,145.22,146.0099945,295600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1255,"change":285,"percent_change":923,"volume":1257,"transactions":9,"vwap":1255},"2026-04-06",145.39,146.17,145.25,244300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":533,"volume":1265,"transactions":9,"vwap":1263},"2026-04-02",144.31,146.050003,144.089996,145.47,0.16,375000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":778,"percent_change":504,"volume":1272,"transactions":9,"vwap":1271},"2026-04-01",145.27,145.91,145.24001,145.31,365000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-31",143.81,145.089996,143.17999,144.95,2.32,1.63,298400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":988,"percent_change":989,"volume":1288,"transactions":9,"vwap":1287},"2026-03-30",143.89999,144.12,142.17999,142.63,311200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-27",143.83,144.19,142.5,142.75,-2.14,-1.48,265700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-26",145.42,146.14,144.84,144.89,-1.13,-0.77,291400,{"date":1308,"open":1309,"high":1310,"low":1254,"close":1311,"change":1312,"percent_change":1134,"volume":1313,"transactions":9,"vwap":1311},"2026-03-25",146.3,146.61,146.020004,0.46,239900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":157,"percent_change":1312,"volume":1320,"transactions":9,"vwap":1319},"2026-03-24",144,146.28,143.91,145.56,318000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1303,"change":582,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1303},"2026-03-23",146,146.36,144.69,0.52,564600,{"date":1329,"open":1256,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":811,"volume":1334,"transactions":9,"vwap":1332},"2026-03-20",145.85001,143.64,144.14,-1.17,294600,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1271,"change":255,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1271},"2026-03-19",144.78999,145.97,144.47,-0.22,477900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-18",147.12,147.28,145.59,145.63,-1.97,-1.33,782300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":532,"volume":1358,"transactions":9,"vwap":1356},"2026-03-17",148.25999,148.50999,147.53999,147.60001,0.28,531300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":642,"percent_change":38,"volume":1365,"transactions":9,"vwap":1364},"2026-03-16",147.5,148.059998,147.11,147.32001,311000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1324,"change":828,"percent_change":22,"volume":1371,"transactions":9,"vwap":1324},"2026-03-13",146.81,147.66,146.17999,297800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1304,"volume":1379,"transactions":9,"vwap":1377},"2026-03-12",146.53,146.96001,145.98,146.029999,-1.67,243500,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1340,"volume":1387,"transactions":9,"vwap":1385},"2026-03-11",147.62,148.020004,147.029999,147.7,-0.33,277900,{"date":1389,"open":1390,"high":1391,"low":1356,"close":1392,"change":274,"percent_change":458,"volume":1393,"transactions":9,"vwap":1392},"2026-03-10",148.11,149.55,148.029999,244600,{"date":1395,"open":1396,"high":1215,"low":1397,"close":1219,"change":190,"percent_change":1014,"volume":1398,"transactions":9,"vwap":1219},"2026-03-09",146.64999,145.5,194900,{"date":1400,"open":1401,"high":1402,"low":1396,"close":1403,"change":1043,"percent_change":233,"volume":1404,"transactions":9,"vwap":1403},"2026-03-06",147.83,148.14999,147.89999,207400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-05",150.60001,150.99001,148.47,149.5,-2.11,-1.39,256300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1036,"percent_change":543,"volume":1420,"transactions":9,"vwap":1419},"2026-03-04",151.22,151.86,150.28999,151.61,209500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1408,"change":1426,"percent_change":1304,"volume":1427,"transactions":9,"vwap":1408},"2026-03-03",150.53,151.56,149.10001,-1.72,297100,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-02",152.19,153.16,151.87,152.71001,-0.4,-0.26,215700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":583,"percent_change":672,"volume":1443,"transactions":9,"vwap":1442},"2026-02-27",151.98,153.14,151.55,153.11,238700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":988,"percent_change":989,"volume":1450,"transactions":9,"vwap":1449},"2026-02-26",152.92999,153.5,152.029999,152.66,499100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":672,"volume":1458,"transactions":9,"vwap":1456},"2026-02-25",152.67999,153.020004,152,152.78,0.44,194600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":671,"percent_change":572,"volume":1465,"transactions":9,"vwap":1464},"2026-02-24",151.78,152.53999,151.66,152.34,202900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1432,"change":834,"percent_change":1178,"volume":1053,"transactions":9,"vwap":1432},"2026-02-23",152.57001,153.42999,151.48,{"date":1472,"open":1117,"high":1473,"low":1474,"close":1475,"change":671,"percent_change":572,"volume":1476,"transactions":9,"vwap":1475},"2026-02-20",152.99001,151.78999,152.97,222700,{"date":1478,"open":1479,"high":1123,"low":1439,"close":1480,"change":632,"percent_change":274,"volume":1481,"transactions":9,"vwap":1480},"2026-02-19",152.64,152.5,223400,{"date":1483,"open":1449,"high":1484,"low":1485,"close":1486,"change":406,"percent_change":116,"volume":1487,"transactions":9,"vwap":1486},"2026-02-18",153.24001,152.48,152.88,212900,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-17",152.7,153.38,151.72,152.35001,-0.3,-0.2,275900,{"date":1498,"open":1419,"high":1499,"low":1500,"close":1086,"change":890,"percent_change":121,"volume":1501,"transactions":9,"vwap":1086},"2026-02-13",153.28999,151.5,182300,{"date":1503,"open":1504,"high":1042,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-12",153.33,151.59,151.7,-1.55,-1.01,212000,{"date":1511,"open":1431,"high":1084,"low":1512,"close":1513,"change":1006,"percent_change":1326,"volume":1514,"transactions":9,"vwap":1513},"2026-02-11",152.75999,153.25,221100,{"date":1516,"open":1086,"high":1077,"low":1464,"close":1517,"change":1386,"percent_change":1340,"volume":1066,"transactions":9,"vwap":1517},"2026-02-10",152.45,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1456,"change":1434,"percent_change":1435,"volume":1523,"transactions":9,"vwap":1456},"2026-02-09",152.63,153.080002,152.10001,235400,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-06",151.16,153.37,153.17999,2.82,1.88,203800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":754,"percent_change":221,"volume":1538,"transactions":9,"vwap":1537},"2026-02-05",150.59,151.089996,149.99001,150.36,302400,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1145,"change":157,"percent_change":583,"volume":1544,"transactions":9,"vwap":1145},"2026-02-04",150.58,151.41,150.49001,271300,{"date":1546,"open":1200,"high":1547,"low":1548,"close":1165,"change":1072,"percent_change":286,"volume":1549,"transactions":9,"vwap":1165},"2026-02-03",150.82001,149.22,462000,{"date":1551,"open":1240,"high":1552,"low":1553,"close":1554,"change":960,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-02",149.75999,147.73,149.60001,0.94,322000,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1312,"percent_change":572,"volume":1037,"transactions":9,"vwap":1562},"2026-01-30",147.53,148.39,146.91,148.2,{"date":1564,"open":1565,"high":1353,"low":1375,"close":1566,"change":1567,"percent_change":111,"volume":1568,"transactions":9,"vwap":1566},"2026-01-29",147.48,147.74001,1.06,251500,{"date":1570,"open":1571,"high":1363,"low":1572,"close":1573,"change":23,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-28",146.57001,146.31,146.67999,0.1,226300,{"date":1577,"open":1309,"high":1578,"low":1579,"close":1580,"change":275,"percent_change":427,"volume":1581,"transactions":9,"vwap":1580},"2026-01-27",146.67,146.16,146.53999,247700,{"date":1583,"open":1584,"high":1585,"low":1309,"close":1586,"change":1312,"percent_change":572,"volume":1587,"transactions":9,"vwap":1586},"2026-01-26",146.41,146.85001,146.69,245800,{"date":1589,"open":1571,"high":1571,"low":1590,"close":1591,"change":1592,"percent_change":746,"volume":1593,"transactions":9,"vwap":1591},"2026-01-23",145.64999,146.23,-0.86,191100,{"date":1595,"open":1596,"high":1385,"low":1597,"close":1598,"change":131,"percent_change":974,"volume":1599,"transactions":9,"vwap":1598},"2026-01-22",147.14,146.92,147.089996,242600,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-01-21",145.35001,147.39,147,2.04,1.41,696400,{"date":1609,"open":1346,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-20",146.080002,144.74001,144.96001,-1.91,-1.3,380200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":52,"volume":1623,"transactions":9,"vwap":1621},"2026-01-16",146.82001,147.17999,146.60001,146.87,0.27,211800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1620,"change":244,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1620},"2026-01-15",146.49001,147.039993,146.44,0.34,213000,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":1193,"percent_change":101,"volume":1635,"transactions":9,"vwap":1634},"2026-01-14",145.0099945,146.11,346800,{"date":1637,"open":1269,"high":1638,"low":1639,"close":1640,"change":1386,"percent_change":222,"volume":1641,"transactions":9,"vwap":1640},"2026-01-13",145.96001,144.92999,145.28999,213700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":131,"percent_change":974,"volume":1648,"transactions":9,"vwap":1647},"2026-01-12",144.97,145.78999,144.58,145.62,253700,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":121,"volume":1655,"transactions":9,"vwap":1653},"2026-01-09",144.89999,145.75999,145.53,0.91,226800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":947,"volume":1663,"transactions":9,"vwap":1661},"2026-01-08",143.42,144.94,143.34,144.62,1.1,345300,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-07",145.19,143.38,143.52,-1.63,-1.12,278200,{"date":1673,"open":1674,"high":1602,"low":1674,"close":1675,"change":1005,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-06",143.77,145.14999,0.86,287000,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1318,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1318},"2026-01-05",142.78999,144.23,1.47,1.03,257300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1654,"volume":1692,"transactions":9,"vwap":1690},"2026-01-02",141.42999,142.56,140.83,142.44,1.28,268700,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1229,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-31",142.11,141.14999,141.16,-0.67,183700,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1695,"change":427,"percent_change":324,"volume":1704,"transactions":9,"vwap":1695},"2025-12-30",142.3,141.95,136800,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":427,"volume":1712,"transactions":9,"vwap":1710},"2025-12-29",142.28,142.53,142.020004,142.21001,-0.14,188500,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":763,"percent_change":884,"volume":1719,"transactions":9,"vwap":1718},"2025-12-26",142.47,142.58,141.99001,142.35001,153300,{"date":1721,"open":1722,"high":1287,"low":1723,"close":1724,"change":1193,"percent_change":395,"volume":1725,"transactions":9,"vwap":1724},"2025-12-24",141.67999,141.66,142.48,208900,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1723,"change":23,"percent_change":1574,"volume":1730,"transactions":9,"vwap":1723},"2025-12-23",141.33,141.87,237700,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":504,"percent_change":52,"volume":1736,"transactions":9,"vwap":1735},"2025-12-22",140.81,141.62,141.52,232700,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1629,"percent_change":191,"volume":1742,"transactions":9,"vwap":1741},"2025-12-19",140.94,141.86,141.27,209400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":324,"percent_change":1147,"volume":1749,"transactions":9,"vwap":1748},"2025-12-18",141.59,141.97,140.67999,140.92999,207500,{"date":1751,"open":1735,"high":1752,"low":1753,"close":1754,"change":1494,"percent_change":365,"volume":1755,"transactions":9,"vwap":1754},"2025-12-17",141.88,140.87,141,325800,{"date":1757,"open":1716,"high":1716,"low":1758,"close":1759,"change":1412,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-16",140.92,141.3,-0.97,335300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":692,"volume":1769,"transactions":9,"vwap":1767},"2025-12-15",142.64999,143.070007,142.24001,142.69,0.55,194800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":458,"percent_change":988,"volume":1776,"transactions":9,"vwap":1775},"2025-12-12",142.66,142.82001,141.75999,142.14,216000,{"date":1778,"open":1696,"high":1779,"low":1754,"close":1780,"change":1781,"percent_change":662,"volume":1782,"transactions":9,"vwap":1780},"2025-12-11",142.39,142.31,1.04,196100,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1741,"change":1788,"percent_change":136,"volume":1789,"transactions":9,"vwap":1741},"2025-12-10",139.66,141.50999,139.46001,1.83,175300,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":718,"percent_change":364,"volume":1796,"transactions":9,"vwap":1795},"2025-12-09",140,140.74001,139.41,139.44,181100,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1178,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-08",140.64,139.69,139.92999,-0.51,146000,{"date":1805,"open":1739,"high":1806,"low":1807,"close":1808,"change":87,"percent_change":458,"volume":1809,"transactions":9,"vwap":1808},"2025-12-05",141.5,140.50999,140.64999,200600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":458,"percent_change":988,"volume":1816,"transactions":9,"vwap":1815},"2025-12-04",140.98,141.28999,140.48,140.89,246300,{"date":1818,"open":1819,"high":1697,"low":1819,"close":1820,"change":804,"percent_change":174,"volume":1821,"transactions":9,"vwap":1820},"2025-12-03",139.89999,141.059998,200900,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":988,"percent_change":884,"volume":1828,"transactions":9,"vwap":1827},"2025-12-02",139.84,140.0099945,139.2,139.67,228100,{"date":1830,"open":1831,"high":1733,"low":1832,"close":1833,"change":1508,"percent_change":1178,"volume":1834,"transactions":9,"vwap":1833},"2025-12-01",140.22,139.67999,139.78999,170900,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":126,"percent_change":306,"volume":1840,"transactions":9,"vwap":1839},"2025-11-28",139.85001,140.88,140.8,84800,{"date":1842,"open":1843,"high":1831,"low":1843,"close":1844,"change":1676,"percent_change":1036,"volume":1845,"transactions":9,"vwap":1844},"2025-11-26",139.10001,139.81,537100,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":1005,"volume":1852,"transactions":9,"vwap":1850},"2025-11-25",137.44,139.11,138.95,1.7,594100,{"date":1854,"open":1848,"high":1855,"low":1856,"close":1857,"change":477,"percent_change":974,"volume":1858,"transactions":9,"vwap":1857},"2025-11-24",137.66,136.61,137.25,252900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-21",136.31,137.82001,135.77,137.17,1.64,1.21,410000,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":745,"volume":1436,"transactions":9,"vwap":1873},"2025-11-20",137.8,138.23,135.48,135.53,-1.28,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":763,"percent_change":884,"volume":1881,"transactions":9,"vwap":1880},"2025-11-19",136.88,137.13,136.17999,136.81,228000,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":365,"percent_change":275,"volume":1888,"transactions":9,"vwap":1887},"2025-11-18",136.75,137.75,136.42999,136.94,293000,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1349,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-17",138.42999,138.78999,136.78,137.14999,-0.96,258500,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1494,"volume":1904,"transactions":9,"vwap":1902},"2025-11-14",138.16,139.070007,137.62,138.48,-0.41,227300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":211,"volume":1912,"transactions":9,"vwap":1910},"2025-11-13",139.94,140.28,138.71001,138.89,-1.22,247500,{"date":1914,"open":1915,"high":1916,"low":1787,"close":1917,"change":162,"percent_change":121,"volume":1918,"transactions":9,"vwap":1917},"2025-11-12",139.48,140.38,140.11,132600,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1924,"percent_change":552,"volume":1531,"transactions":9,"vwap":1923},"2025-11-11",138.17999,139.42999,139.23,1.18,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":671,"percent_change":1629,"volume":1931,"transactions":9,"vwap":1930},"2025-11-10",137.67999,138.2,137.059998,138.050003,311700,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1935,"change":582,"percent_change":1768,"volume":1404,"transactions":9,"vwap":1935},"2025-11-07",136.67,137.58,136.3,{"date":1938,"open":1939,"high":1894,"low":1940,"close":1941,"change":513,"percent_change":1029,"volume":1942,"transactions":9,"vwap":1941},"2025-11-06",136.63,136.46001,136.83,186200,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":735,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-05",136.33,137.37,136.89,0.37,296400,{"date":1951,"open":1952,"high":1939,"low":1953,"close":1954,"change":274,"percent_change":296,"volume":1955,"transactions":9,"vwap":1954},"2025-11-04",136.050003,135.73,136.39,183300,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1698,"percent_change":718,"volume":1961,"transactions":9,"vwap":1960},"2025-11-03",137.49001,135.74001,136.64,183100,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":563,"volume":1969,"transactions":9,"vwap":1967},"2025-10-31",136.74001,137.64999,136.56,137.31,0.07,319900,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":255,"percent_change":222,"volume":1975,"transactions":9,"vwap":1974},"2025-10-30",137.020004,138.47,137.24001,296100,{"date":1977,"open":1978,"high":1979,"low":1864,"close":1980,"change":1981,"percent_change":316,"volume":1982,"transactions":9,"vwap":1980},"2025-10-29",138.39999,138.61,137.56,-1.26,386100,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":333,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-10-28",139.53999,139.64999,138.72,138.82001,-0.57,223000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1235,"percent_change":286,"volume":1997,"transactions":9,"vwap":1996},"2025-10-27",139.33,139.63,139.13,139.61,154600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":106,"percent_change":406,"volume":2004,"transactions":9,"vwap":2003},"2025-10-24",139.089996,139.31,138.88,139.0099945,147100,{"date":2006,"open":2007,"high":1902,"low":2008,"close":2009,"change":167,"percent_change":23,"volume":2010,"transactions":9,"vwap":2009},"2025-10-23",138.0099945,137.78,138.28,160200,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":255,"volume":2018,"transactions":9,"vwap":2016},"2025-10-22",138.5,138.52,137.52,138.080002,-0.44,247400,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2014,"change":2024,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2014},"2025-10-21",138.59,139.080002,138.41,0.01,148300,{"date":2027,"open":2028,"high":2021,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-20",137.81,138.50999,1.07,0.78,229800,{"date":2034,"open":1880,"high":2035,"low":1934,"close":1848,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1848},"2025-10-17",137.72,0.84,0.61,358800,{"date":2040,"open":1921,"high":1921,"low":2041,"close":2042,"change":855,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-16",136.23,136.60001,-0.98,246000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":190,"percent_change":1357,"volume":2051,"transactions":9,"vwap":2050},"2025-10-15",138.10001,138.91,137.16,137.95,164800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":59,"percent_change":947,"volume":2058,"transactions":9,"vwap":2057},"2025-10-14",135.7,138.17,135.50999,137.57001,256500,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-13",135.96001,136.82001,135.89,136.52,1.26,0.93,215900,{"date":2069,"open":2070,"high":2071,"low":26,"close":26,"change":2072,"percent_change":653,"volume":2073,"transactions":9,"vwap":26},"2025-10-10",137.83,138.19,-2.32,317400,{"date":2075,"open":2076,"high":2077,"low":1967,"close":1935,"change":254,"percent_change":632,"volume":2078,"transactions":9,"vwap":1935},"2025-10-09",138.32001,138.57001,266900,{"date":2080,"open":2023,"high":2077,"low":2035,"close":2047,"change":427,"percent_change":324,"volume":2081,"transactions":9,"vwap":2047},"2025-10-08",199900,{"date":2083,"open":1973,"high":2084,"low":2085,"close":1928,"change":884,"percent_change":324,"volume":2086,"transactions":9,"vwap":1928},"2025-10-07",138.66,137.89999,281200,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":297,"percent_change":989,"volume":2093,"transactions":9,"vwap":2092},"2025-10-06",138.8,138.87,138.020004,138.28999,191600,{"date":2095,"open":2096,"high":1900,"low":2096,"close":1978,"change":121,"percent_change":1312,"volume":2097,"transactions":9,"vwap":1978},"2025-10-03",137.92999,191900,{"date":2099,"open":2100,"high":1921,"low":1946,"close":2101,"change":1386,"percent_change":87,"volume":2102,"transactions":9,"vwap":2101},"2025-10-02",137.86,137.77,199500,{"date":2104,"open":1974,"high":2105,"low":1974,"close":2047,"change":778,"percent_change":1014,"volume":2106,"transactions":9,"vwap":2047},"2025-10-01",138.25,464600,{"date":2108,"open":2109,"high":2028,"low":2110,"close":2111,"change":643,"percent_change":286,"volume":2112,"transactions":9,"vwap":2111},"2025-09-30",136.96001,136.75999,137.74001,443200,{"date":2114,"open":1848,"high":1848,"low":2115,"close":1894,"change":2116,"percent_change":1802,"volume":2117,"transactions":9,"vwap":1894},"2025-09-29",136.64999,-0.7,525100,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":45,"percent_change":691,"volume":2123,"transactions":9,"vwap":2122},"2025-09-26",137.42999,138.070007,137.85001,416000,{"date":2125,"open":2126,"high":2015,"low":2127,"close":2128,"change":812,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-09-25",137.36,136.59,136.98,-0.36,175800,{"date":2132,"open":2133,"high":2016,"low":2134,"close":2135,"change":522,"percent_change":1495,"volume":2136,"transactions":9,"vwap":2135},"2025-09-24",137.78999,137.39,137.48,268800,{"date":2138,"open":1965,"high":2029,"low":2139,"close":1885,"change":201,"percent_change":533,"volume":2140,"transactions":9,"vwap":1885},"2025-09-23",137.53999,340600,{"date":2142,"open":2143,"high":2028,"low":2144,"close":2145,"change":476,"percent_change":131,"volume":954,"transactions":9,"vwap":2145},"2025-09-22",137.039993,136.91,137.60001,{"date":2147,"open":2035,"high":1862,"low":2109,"close":2148,"change":975,"percent_change":1169,"volume":2149,"transactions":9,"vwap":2148},"2025-09-19",137.47,460000,{"date":2151,"open":1974,"high":2152,"low":1972,"close":2120,"change":773,"percent_change":672,"volume":2153,"transactions":9,"vwap":2120},"2025-09-18",137.84,286800,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":662,"percent_change":827,"volume":2160,"transactions":9,"vwap":2159},"2025-09-17",136.57001,137.64,136.21001,137.029999,192900,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1169,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-16",136.49001,136.78999,136.020004,136.28999,0.02,349500,{"date":2170,"open":1884,"high":2171,"low":2172,"close":2173,"change":884,"percent_change":324,"volume":2174,"transactions":9,"vwap":2173},"2025-09-15",136.92999,136.089996,136.25999,216100,{"date":2176,"open":2128,"high":2177,"low":2178,"close":2178,"change":1760,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-09-12",137.22,136.35001,-0.71,149200,{"date":2182,"open":2165,"high":2183,"low":2165,"close":2184,"change":2185,"percent_change":1079,"volume":961,"transactions":9,"vwap":2184},"2025-09-11",137.39999,137.32001,1.56,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2036,"volume":1955,"transactions":9,"vwap":2191},"2025-09-10",135.47,136.13,135.23,135.75999,1.13,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":543,"percent_change":572,"volume":2199,"transactions":9,"vwap":2198},"2025-09-09",134.029999,134.83,134.0099945,134.63,273500,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":458,"percent_change":763,"volume":2205,"transactions":9,"vwap":2204},"2025-09-08",134.25999,133.53,134.22,484700,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1903,"volume":2213,"transactions":9,"vwap":2211},"2025-09-05",135.070007,135.41,133.84,134.39,-0.55,216700,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":394,"percent_change":111,"volume":2051,"transactions":9,"vwap":2219},"2025-09-04",134.089996,134.98,133.75999,134.94,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2116,"percent_change":254,"volume":2226,"transactions":9,"vwap":2225},"2025-09-03",134.27,134.52,133.33,133.97,904600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2230,"change":2017,"percent_change":1386,"volume":2232,"transactions":9,"vwap":2230},"2025-09-02",134.44,134.67,133.60001,1654300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":974,"percent_change":975,"volume":2239,"transactions":9,"vwap":2238},"2025-08-29",134.97,135.31,134.67999,135.11,224300,{"date":2241,"open":2208,"high":2242,"low":2223,"close":2243,"change":201,"percent_change":533,"volume":2244,"transactions":9,"vwap":2243},"2025-08-28",135.089996,135.050003,188200,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":692,"percent_change":672,"volume":2250,"transactions":9,"vwap":2249},"2025-08-27",134.35001,135.059998,134.89999,228900,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":583,"percent_change":1629,"volume":2257,"transactions":9,"vwap":2256},"2025-08-26",133.98,134.62,133.82001,134.50999,249900,{"date":2259,"open":2208,"high":2242,"low":2260,"close":2260,"change":877,"percent_change":1305,"volume":2261,"transactions":9,"vwap":2260},"2025-08-25",134.059998,189800,{"date":2263,"open":2264,"high":1872,"low":2264,"close":2265,"change":2266,"percent_change":1079,"volume":1821,"transactions":9,"vwap":2265},"2025-08-22",134.21001,135.10001,1.54,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":812,"percent_change":221,"volume":2273,"transactions":9,"vwap":2272},"2025-08-21",133.57001,134,133.17999,133.56,138300,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2260,"change":735,"percent_change":1948,"volume":2279,"transactions":9,"vwap":2260},"2025-08-20",133.74001,134.33,133.61,506000,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2272,"change":1768,"percent_change":543,"volume":2285,"transactions":9,"vwap":2272},"2025-08-19",133.13,134.070007,133.10001,204500,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":533,"percent_change":477,"volume":2292,"transactions":9,"vwap":2291},"2025-08-18",132.96001,133.31,132.75999,133.0099945,149600,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":324,"percent_change":1147,"volume":2298,"transactions":9,"vwap":2297},"2025-08-15",133.42,132.74001,132.89999,185600,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1711,"percent_change":297,"volume":2305,"transactions":9,"vwap":2304},"2025-08-14",132.58,133.11,132.25999,132.97,136200,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2302,"change":306,"percent_change":827,"volume":2032,"transactions":9,"vwap":2302},"2025-08-13",132.81,133.14999,132.50999,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":1005,"percent_change":890,"volume":2316,"transactions":9,"vwap":2315},"2025-08-12",131.57001,132.47,132.39999,151600,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":427,"percent_change":989,"volume":2323,"transactions":9,"vwap":2322},"2025-08-11",131.53999,131.87,130.86,131.16,129300,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":162,"percent_change":157,"volume":2330,"transactions":9,"vwap":2329},"2025-08-08",130.73,131.42999,130.72,131.25999,165200,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":275,"percent_change":297,"volume":2337,"transactions":9,"vwap":2336},"2025-08-07",131.23,131.34,129.92999,130.38,195600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":975,"percent_change":1169,"volume":2344,"transactions":9,"vwap":2343},"2025-08-06",130.69,130.92999,130.23,130.53,240300,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":437,"percent_change":438,"volume":2351,"transactions":9,"vwap":2350},"2025-08-05",130.64,130.88,130.0099945,130.49001,217500,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2355,"change":1567,"percent_change":1193,"volume":2356,"transactions":9,"vwap":2355},"2025-08-04",129.55,130.52,298700,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":316,"volume":2363,"transactions":9,"vwap":2361},"2025-08-01",129.86,128.84,129.46001,-1.19,305700,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-07-31",131.45,132.10001,130.36,130.64999,-1.44,-1.09,221500,{"date":2374,"open":2290,"high":2375,"low":2319,"close":2376,"change":416,"percent_change":812,"volume":2377,"transactions":9,"vwap":2376},"2025-07-30",132.92999,132.089996,151300,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-07-29",132.85001,133.080002,132.5,132.75,0,199200,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2383,"change":1698,"percent_change":812,"volume":2390,"transactions":9,"vwap":2383},"2025-07-28",133.34,132.56,177800,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2295,"change":583,"percent_change":1629,"volume":2396,"transactions":9,"vwap":2295},"2025-07-25",133.050003,133.47,132.66,162400,{"date":2398,"open":2282,"high":2231,"low":2380,"close":2304,"change":1209,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2304},"2025-07-24",-0.31,148200,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1005,"percent_change":1555,"volume":2407,"transactions":9,"vwap":2406},"2025-07-23",132.62,133.39999,132.52,133.39,215800,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":121,"percent_change":923,"volume":2413,"transactions":9,"vwap":2412},"2025-07-22",131.28,132.32001,132.14999,166500,{"date":2415,"open":2416,"high":2411,"low":2417,"close":2418,"change":437,"percent_change":438,"volume":2419,"transactions":9,"vwap":2418},"2025-07-21",131.82001,131.42,131.52,143400,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":384,"percent_change":1494,"volume":1089,"transactions":9,"vwap":2424},"2025-07-18",132.31,131.36,131.55,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":643,"percent_change":583,"volume":2430,"transactions":9,"vwap":2429},"2025-07-17",131.11,132.020004,131.94,220000,{"date":2432,"open":2427,"high":2327,"low":2433,"close":2434,"change":306,"percent_change":827,"volume":2435,"transactions":9,"vwap":2434},"2025-07-16",130.11,131.35001,209100,{"date":2437,"open":2412,"high":2412,"low":2438,"close":2347,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2347},"2025-07-15",130.62,-1.56,-1.18,188800,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1264,"percent_change":467,"volume":2448,"transactions":9,"vwap":2447},"2025-07-14",131.83,132.25,131.53,132.2,164200,{"date":2450,"open":2451,"high":2422,"low":2452,"close":2453,"change":1088,"percent_change":878,"volume":2454,"transactions":9,"vwap":2453},"2025-07-11",132.28999,131.75999,132.039993,396100,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":111,"percent_change":827,"volume":2461,"transactions":9,"vwap":2460},"2025-07-10",132.23,133.16,132.029999,132.89,178300,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":437,"percent_change":438,"volume":2467,"transactions":9,"vwap":2466},"2025-07-09",132.60001,131.66,132.17,228400,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2447,"change":296,"percent_change":1711,"volume":1089,"transactions":9,"vwap":2447},"2025-07-08",132.24001,132.59,132.070007,{"date":2474,"open":2302,"high":2475,"low":2476,"close":2477,"change":1508,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-07-07",133.28,131.74001,132.38,-0.76,218600,{"date":2481,"open":2482,"high":2278,"low":2482,"close":2406,"change":243,"percent_change":2037,"volume":2483,"transactions":9,"vwap":2406},"2025-07-03",132.78,179200,{"date":2485,"open":2382,"high":2395,"low":2486,"close":2301,"change":563,"percent_change":975,"volume":2487,"transactions":9,"vwap":2301},"2025-07-02",132.050003,283100,{"date":2489,"open":2322,"high":2482,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-07-01",131.080002,132.53,1.33,1.01,522000,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1147,"percent_change":1029,"volume":2501,"transactions":9,"vwap":2500},"2025-06-30",130.98,131.39999,130.63,131.2,492600,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1457,"percent_change":1629,"volume":1066,"transactions":9,"vwap":2507},"2025-06-27",130.94,131.84,130.75999,131.25,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2512,"change":405,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-06-26",130.27,130.89999,130.81,0.69,163300,{"date":2516,"open":2517,"high":2517,"low":2518,"close":2519,"change":746,"percent_change":2017,"volume":2520,"transactions":9,"vwap":2519},"2025-06-25",130.35001,129.69,129.92,139100,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1567,"percent_change":1193,"volume":2483,"transactions":9,"vwap":2526},"2025-06-24",129.87,130.78,129.7,130.5,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":394,"percent_change":922,"volume":2533,"transactions":9,"vwap":2532},"2025-06-23",128.67999,129.49001,127.95,129.44,145500,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":131,"percent_change":1968,"volume":2540,"transactions":9,"vwap":2539},"2025-06-20",128.77,129.0099945,128.35001,128.47,223300,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2543,"change":1014,"percent_change":167,"volume":2546,"transactions":9,"vwap":2543},"2025-06-18",128.38,129.020004,128.11,162200,{"date":2548,"open":2549,"high":2544,"low":2550,"close":2551,"change":1304,"percent_change":211,"volume":2552,"transactions":9,"vwap":2551},"2025-06-17",128.87,128.059998,128.12,174800,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":553,"percent_change":773,"volume":2559,"transactions":9,"vwap":2558},"2025-06-16",129.33,129.89,128.95,129.25,171000,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":878,"volume":2567,"transactions":9,"vwap":2565},"2025-06-13",128.92999,129.64999,128.45,128.74001,-0.83,229700,{"date":2569,"open":2570,"high":2571,"low":2543,"close":2572,"change":121,"percent_change":244,"volume":2573,"transactions":9,"vwap":2572},"2025-06-12",128.78999,129.63,129.57001,184300,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":297,"percent_change":884,"volume":2580,"transactions":9,"vwap":2579},"2025-06-11",129.12,129.3,128.48,128.94,133000,{"date":2582,"open":2539,"high":2583,"low":2584,"close":2585,"change":38,"percent_change":553,"volume":2586,"transactions":9,"vwap":2585},"2025-06-10",129.22,128.46001,129.050003,343700,{"date":2588,"open":2578,"high":2549,"low":2531,"close":2589,"change":533,"percent_change":131,"volume":2590,"transactions":9,"vwap":2589},"2025-06-09",128.39,203300,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":1567,"volume":2598,"transactions":9,"vwap":2596},"2025-06-06",127.92,128.58,127.88,128.28,1.34,196000,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":365,"percent_change":458,"volume":2605,"transactions":9,"vwap":2604},"2025-06-05",127.45,127.5,126.71,126.94,191300,{"date":2607,"open":2608,"high":2551,"low":2609,"close":2609,"change":416,"percent_change":254,"volume":2610,"transactions":9,"vwap":2609},"2025-06-04",128.020004,127.15,163800,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":101,"percent_change":1457,"volume":2617,"transactions":9,"vwap":2616},"2025-06-03",126.96,127.89,126.67,127.81,178200,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2621,"change":1134,"percent_change":504,"volume":2623,"transactions":9,"vwap":2621},"2025-06-02",126.72,127.25,125.84,495700,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":476,"percent_change":1574,"volume":2630,"transactions":9,"vwap":2629},"2025-05-30",126.49,127.33,126.07,126.93,152600,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":121,"percent_change":735,"volume":2637,"transactions":9,"vwap":2636},"2025-05-29",126.62,126.83,125.78,126.8,209300,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":211,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-05-28",126.98,127.27,126.050003,126.17,-0.68,238300,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":843,"volume":2653,"transactions":9,"vwap":2651},"2025-05-27",126.16,127.07,125.76,127.040001,1.87,196600,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2658,"change":426,"percent_change":763,"volume":2659,"transactions":9,"vwap":2658},"2025-05-23",124.25,125.45,125.17,212800,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":334,"percent_change":632,"volume":2666,"transactions":9,"vwap":2665},"2025-05-22",125.42,125.96,124.84,125.33,314500,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-05-21",127.38,127.51,125.81,-2.31,-1.8,182700,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2551,"change":2680,"percent_change":275,"volume":2681,"transactions":9,"vwap":2551},"2025-05-20",128.16,128.39999,127.64,-0.19,202000,{"date":2683,"open":2684,"high":2678,"low":2685,"close":2686,"change":1052,"percent_change":22,"volume":2687,"transactions":9,"vwap":2686},"2025-05-19",127.35,127.3,128.31,198100,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2691,"change":2693,"percent_change":897,"volume":2694,"transactions":9,"vwap":2691},"2025-05-16",126.78,128.0099945,126.59,1.14,181600,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2698,"change":612,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-05-15",125.24,126.87,125.21,1.16,185500,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2662,"change":1592,"percent_change":2644,"volume":2707,"transactions":9,"vwap":2662},"2025-05-14",126.23,126.27,125.31,264800,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2478,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2713},"2025-05-13",126.73,126.86,126.22,126.28,-0.6,277000,{"date":2717,"open":2718,"high":2651,"low":2719,"close":2651,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2651},"2025-05-12",126.88,126.29,2.57,2.06,281600,{"date":2724,"open":2725,"high":2725,"low":2726,"close":2727,"change":593,"percent_change":1340,"volume":2728,"transactions":9,"vwap":2727},"2025-05-09",124.98,124.32,124.47,258700,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":286,"percent_change":116,"volume":2735,"transactions":9,"vwap":2734},"2025-05-08",124.67,125.9,124.45,124.75,307400,{"date":2737,"open":2738,"high":2664,"low":2739,"close":2726,"change":162,"percent_change":306,"volume":2740,"transactions":9,"vwap":2726},"2025-05-07",123.69,123.68,290800,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":745,"percent_change":2478,"volume":2747,"transactions":9,"vwap":2746},"2025-05-06",123.62,124.29,123.28,123.44,223800,{"date":2749,"open":2727,"high":2750,"low":2751,"close":2752,"change":86,"percent_change":878,"volume":2753,"transactions":9,"vwap":2752},"2025-05-05",125,123.87,124.38,188700,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":906,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-05-02",124.8,125.48,124.4,125.18,1.48,270900,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2129,"percent_change":820,"volume":2768,"transactions":9,"vwap":2767},"2025-05-01",123.52,124.18,122.86,123.36,284600,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":532,"percent_change":201,"volume":1514,"transactions":9,"vwap":2774},"2025-04-30",122.99,124.14,121.48,123.72,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":582,"percent_change":2037,"volume":2781,"transactions":9,"vwap":2780},"2025-04-29",122.48,123.78,122.45,123.53,242200,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":286,"percent_change":116,"volume":2788,"transactions":9,"vwap":2787},"2025-04-28",122.61,123.33,121.84,122.78,310700,{"date":2790,"open":2791,"high":2779,"low":2792,"close":2793,"change":988,"percent_change":427,"volume":2794,"transactions":9,"vwap":2793},"2025-04-25",122.32,121.29,122.35,198700,{"date":2796,"open":2797,"high":2798,"low":177,"close":2799,"change":2800,"percent_change":2036,"volume":2801,"transactions":9,"vwap":2799},"2025-04-24",121.24,122.66,122.47,1.02,220400,{"date":181,"open":2803,"high":2804,"low":2805,"close":2806,"change":1895,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},122.41,123.56,121.040001,121.45,-0.78,253900]