[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MTN":3,"homepage-market-summary":27,"stock-historical-MTN":169},{"ticker":4,"date":5,"profile":6,"quote":11},"MTN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Vail Resorts, Inc.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},138.99,138.51,139.59,136.71,137.18,1.81,1.32,714650.050356,17626,138.2891,376.23999,10.19,295589.80496648094,35.2,7460,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},175.50999,118.51,791159,288773145.049948,4.09,"2025-04-21",[181,182,191,202,213,224,235,246,256,266,277,285,295,305,315,325,336,347,358,368,379,390,401,412,423,433,444,454,464,475,485,495,506,517,527,537,548,558,569,578,589,600,610,621,631,642,653,664,675,686,697,707,718,729,737,745,753,762,770,778,785,792,799,808,816,825,833,842,851,860,869,878,885,894,902,911,919,928,934,943,952,960,968,973,981,990,999,1007,1016,1025,1034,1042,1051,1059,1068,1077,1085,1093,1102,1109,1118,1126,1135,1144,1152,1160,1168,1176,1184,1193,1201,1209,1216,1225,1234,1243,1251,1260,1269,1276,1284,1291,1297,1305,1314,1323,1331,1338,1346,1355,1363,1370,1378,1386,1391,1398,1407,1416,1425,1433,1441,1449,1458,1464,1472,1480,1487,1494,1503,1510,1518,1525,1533,1540,1548,1557,1563,1572,1580,1586,1593,1602,1610,1617,1624,1630,1637,1643,1649,1657,1663,1669,1676,1684,1691,1697,1705,1713,1720,1727,1736,1742,1751,1757,1763,1770,1776,1781,1787,1794,1800,1809,1815,1822,1831,1837,1845,1852,1860,1868,1876,1885,1894,1900,1909,1914,1922,1927,1933,1939,1946,1952,1959,1968,1974,1980,1987,1995,2002,2008,2014,2022,2029,2036,2044,2051,2059,2068,2077,2084,2092,2099,2106,2114,2123,2131,2139,2146,2153,2160,2166,2172,2181,2188,2196,2204,2211,2218,2225,2233,2238,2247,2255,2262,2271,2279,2287,2295,2301,2307,2313,2320,2328,2335,2342,2350,2357,2361,2369,2378,2384,2392,2400,2409,2417,2425,2432,2440,2446,2455,2463,2472,2478,2484,2490,2498,2507,2514,2521,2528,2532,2540,2547,2551,2559,2566,2572,2579,2586,2594,2602,2611,2619,2627,2635,2643,2649,2657,2665,2673,2680,2687,2694,2702,2709,2716,2723,2729,2736,2742,2747,2755,2762,2768,2774,2782,2789,2798,2805,2814,2821,2828,2836,2844,2851,2856,2863,2872,2878,2886,2892,2896,2901,2908,2916,2922,2929,2935,2942,2950,2957,2963,2971,2979,2984,2989,2995,3000,3004,3009,3015,3022,3029,3034,3041],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",144.24,136.68,-4.11,-2.91,1333248.117333,25079,137.9081,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",138.42,142.1,132.591,141.29,3.2,2.32,2285812.323971,40277,138.146,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",135.83,138.835,135,138.09,1.98,1.45,1632262.188813,28483,137.3705,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",138.66,139.5,135.19,136.11,-1.71,-1.24,1369654.600361,27811,136.6003,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",140.41,141.49,137.62,137.82,-2.23,-1.59,1125350.346574,23832,138.88,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",139.17,141.5,137.76,140.05,1.07,0.77,966633.490933,22123,139.6849,{"date":247,"open":238,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",142.72,138.41,138.98,-1.45,-1.03,931013.319181,22789,139.9676,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",138.82,142.35,140.43,0.63,0.45,908161.675728,20225,140.6378,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",138.12,140.49,137.0001,139.8,2.04,1.48,1697941.853559,26146,139.6714,{"date":278,"open":279,"high":279,"low":239,"close":239,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",142.86,-2.36,-1.68,977652.767623,19940,138.8107,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":273,"volume":292,"transactions":293,"vwap":294},"2026-09-16",138.38,142.055,138.16,140.12,2.05,835563.139615,20201,140.4653,{"date":296,"open":240,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",141.04,137.64,138.07,-2.44,-1.74,600879.221555,16628,138.6498,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":168,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",140.14,141.06,135.64,140.51,0.3,1042824.851092,22978,138.8239,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",134,141.32,140.09,6.76,5.07,1630542.781723,31479,139.6705,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",129.77,134.77,129.01,133.33,3,2.3,932676.141824,21646,133.2817,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",132.88,132.92,129.28,130.33,-2.66,-2,673161.844139,17935,130.7271,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",135.7,137.4,132.25,132.99,-1.97,-1.46,797541.352545,19515,134.2561,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":84,"volume":365,"transactions":366,"vwap":367},"2026-09-04",135.95,136.56,134.695,134.96,-1.1,443117.355803,12371,135.3437,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",136.59,137.915,133.94,136.06,-0.24,-0.18,575517.618083,15739,136.2615,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",133.29,137.7,132.7583,136.3,3.91,2.95,497654.984923,15359,136.2087,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",136.02,137.57,131.75,132.39,-4.52,-3.3,724508.59567,18509,133.0524,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",140.67,142,136.53,136.91,-5.02,-3.54,615060.894651,14905,137.6345,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",145.51,145.54,141.92,141.93,-2.68,-1.85,482415.711734,14510,142.8866,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":186,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",146.67,147.84,144.19,144.61,-2.76,531484.900268,13276,145.6269,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",147.31,149.395,145.915,148.72,0.88,0.6,459191.969496,12322,148.3636,{"date":445,"open":446,"high":447,"low":448,"close":426,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",149.14,150.77,146.905,-2.16,-1.44,386865.590119,12895,148.3469,{"date":455,"open":456,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",153.09,154.27,150,-2.81,-1.84,514371.402656,14901,151.0838,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",152.47,154.58,151.5,152.81,2.59,1.72,619288.957439,16119,153.18,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":419,"volume":482,"transactions":483,"vwap":484},"2026-08-20",152.99,153.99,149.94,150.22,-2.83,392831.747867,14538,151.0072,{"date":486,"open":458,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",153.89,149.75,153.05,3.27,2.18,448982.021833,16042,153.0518,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",147.86,150.62,147,149.78,3.18,2.17,775760.387726,18390,149.8246,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",146.38,148.15,143.02,146.6,-1.7,-1.15,553928.16079,17217,145.4527,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":208,"volume":524,"transactions":525,"vwap":526},"2026-08-14",145.68,149.05,145.16,148.3,2.88,371901.009923,12692,148.1002,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",140.07,147.87,145.42,-2.94,-1.98,676721.041298,18502,145.6193,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",147.5,148.68,146.245,148.36,0.7,0.47,330351.829116,12133,147.9069,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",145.7,149.075,147.66,1.4,0.96,498028.590616,12780,147.7433,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",147.78,148.5,145.8,146.26,-2.57,-1.73,428425.552392,13443,146.5629,{"date":570,"open":571,"high":572,"low":499,"close":573,"change":574,"percent_change":209,"volume":575,"transactions":576,"vwap":577},"2026-08-07",147.13,149.45,148.83,2.12,268491.119502,10323,148.8009,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",151.54,151.95,145.5,146.71,-4.55,-3.01,464368.115199,13628,147.6579,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",149.82,151.59,148.76,151.26,1.67,1.12,266524.859352,9198,150.7661,{"date":601,"open":509,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",150.5,147.775,149.59,0.36,0.24,571019.942141,15143,149.255,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",151.06,153.62,148.82,149.23,-0.15,-0.1,471308.458496,15123,150.6695,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",152.8,149.11,149.38,-3.44,-2.25,500352.492595,14113,150.2994,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",157.34,158.18,151.29,152.82,-7.19,-4.49,842072.082478,17677,153.1554,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",156.28,160.49,156.27,160.01,2.93,1.87,673397.699122,18296,159.2979,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",149.88,157.21,148.29,157.08,8.8,5.93,1412739.024502,25691,154.3269,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",147.24,151.85,146.75,148.28,2.56,1.76,905965.474229,20793,149.2421,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",144.84,148.93,144.25,145.72,1.66,1.15,1012618.767576,18424,146.8801,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",143.49,144.335,141.43,144.06,-0.87,-0.6,521583.459787,13320,143.7586,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":281,"volume":704,"transactions":705,"vwap":706},"2026-07-22",148,148.4,144.27,144.93,-2.48,518747.26973,14189,145.4716,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",144.92,148.665,143.46,147.41,1.33,0.91,607815.973857,16053,146.8768,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",148.95,148.995,145.14,146.08,-1.78,-1.2,636861.922054,16258,146.2395,{"date":730,"open":731,"high":732,"low":733,"close":497,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":497},"2026-07-17",150.0099945,152.99001,147.49001,-1.27,-0.85,558800,{"date":738,"open":739,"high":740,"low":699,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-16",149.61,151.75999,149.13,1.1,0.74,1005500,{"date":746,"open":561,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-15",150.89999,147.0099945,148.029999,0.39,0.26,550700,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-14",151.31,152.070007,143.0099945,147.64,-3.83,-2.53,832400,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":713,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-13",151.62,154,149.56,151.47,0.89,631700,{"date":771,"open":699,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-10",154.5,147.089996,150.14,2.65,1.8,1154300,{"date":779,"open":780,"high":781,"low":404,"close":733,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":733},"2026-07-09",142.47,147.82001,3.86,2.69,559700,{"date":786,"open":787,"high":428,"low":788,"close":789,"change":544,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-08",141.88,140.089996,143.63,0.33,1130700,{"date":793,"open":794,"high":582,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",142.5,143.16,1.04,0.73,634800,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-06",140.17,142.31,138.3,142.12,1.44,1.02,677800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":501,"volume":815,"transactions":9,"vwap":813},"2026-07-02",136.83,140.78999,136.34,140.67999,4.33,597500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-01",136,138.72,134.42999,136.35001,0.2,0.15,502000,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":543,"volume":832,"transactions":9,"vwap":830},"2026-06-30",133.91,136.66,131.28,136.14999,0.95,610800,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",138.050003,138.69,134.28999,135.2,-2.74,-1.99,696600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",132.41,139.72,131.59,137.94,4.6,3.45,725100,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-25",141.67999,141.82001,132,133.34,-10.9,-7.56,1048300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-24",143,146.81,142.88,144.24001,1.85,1.3,880700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-23",141.17999,143.5,140.059998,142.39,0.72,0.51,630800,{"date":879,"open":872,"high":880,"low":238,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-22",146.89999,141.67,-3.11,-2.15,912200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-18",131.19,148.10001,131.0099945,144.78,14.85,11.43,2518100,{"date":895,"open":896,"high":897,"low":327,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-17",135.38,137.0099945,129.92999,-6.75,-4.94,923300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",134.53,137.44,134.36,136.67999,2.28,1.7,802600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":77,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-15",133.49001,136.23,133.46001,134.39999,0.82,448300,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-12",136.5,137.59,133.21001,133.31,-3.03,-2.22,613500,{"date":929,"open":930,"high":931,"low":932,"close":812,"change":262,"percent_change":790,"volume":933,"transactions":9,"vwap":812},"2026-06-11",136.39,138.89,133.72,799000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-10",131.69,136.87,130.44,135.89,4.63,3.53,1101600,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-09",131.32001,134.92999,125.71,131.25999,-5.95,-4.34,2372300,{"date":953,"open":954,"high":216,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-08",135.27,135.089996,137.21001,1.84,1.36,1464700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":875,"volume":967,"transactions":9,"vwap":965},"2026-06-05",135.13,137.87,134.22,135.37,0.97,801700,{"date":969,"open":818,"high":970,"low":915,"close":916,"change":971,"percent_change":750,"volume":972,"transactions":9,"vwap":916},"2026-06-04",137.13,0.52,537500,{"date":974,"open":975,"high":298,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-03",134.039993,133,133.88,-1.77,-1.3,496800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-02",132.10001,137.41,130.88,135.64999,2.07,1.55,520900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-01",133.87,136.42,132.75999,133.58,-0.02,-0.01,770500,{"date":1000,"open":317,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-29",136.96001,132.78999,133.60001,-0.42,-0.31,879800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-28",130.41,134.31,129.25999,134.020004,2.82,2.15,639400,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-27",127.45,131.60001,126.96,131.2,4.53,3.58,881700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-26",127.54,128.28999,126.029999,126.67,-0.95,-0.74,732200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":743,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-22",126.53,129.83,126.48,127.62,0.58,574200,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-21",124.75,128.020004,122.82,126.88,0.37,0.29,430300,{"date":1052,"open":1053,"high":1036,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-20",123.68,121.67,126.51,2.9,2.35,526000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-19",124.099998,125.23,121.82,123.61,-0.11,-0.09,438500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-18",121.84,124.57,121.5,123.72,2.16,1.78,630400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":103,"volume":1084,"transactions":9,"vwap":1082},"2026-05-15",121.7,122.64,120.050003,121.56,0.13,569500,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":98,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-14",121.21,122.87,120.29,121.43,0.87,593100,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-13",123.27,125.11,119.9,120.38,-3.77,-3.04,1084100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":262,"percent_change":605,"volume":1108,"transactions":9,"vwap":1107},"2026-05-12",124.55,125.18,122.68,124.15,591600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-11",125,126.73,122.69,123.7,-1.72,-1.37,808100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1083,"volume":1125,"transactions":9,"vwap":1123},"2026-05-08",125.69,127.11,123.91,125.42,0.16,827700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-07",125.74,127.010002,124.71,125.26,-1.06,-0.84,613200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-06",124.059998,127.2,123.94,126.32,3.42,2.78,602900,{"date":1145,"open":1146,"high":1130,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-05",123.81,121.8,122.9,-0.4,-0.32,500600,{"date":1153,"open":1154,"high":1044,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-04",124.65,120.76,123.3,-2.56,-2.03,617500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":108,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-05-01",127.25,128.37,125.34,125.86,-1.04,670900,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-30",120.93,127.67,127.18,5.02,4.11,875600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":638,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-29",126.12,126.26,120.35,122.16,-3.55,1040600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-28",121.61,126.76,120.31,126.65,6.14,5.1,1047300,{"date":1194,"open":1195,"high":1196,"low":175,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-27",119.22,122.65,120.51,1.49,1.25,1022800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":584,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-24",122.5,123.58,118.92,119.019997,-3.68,1281100,{"date":1210,"open":1211,"high":340,"low":1054,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-23",127.76,123.57,-6.57,-5.05,1485700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-22",133.5,136.28,129.44,130.14,-2.54,-1.91,643200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-21",133.089996,135.16,131.080002,132.67999,-0.37,-0.28,784800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-20",132.22,134.17,130.47,133.050003,-0.17,-0.13,1991000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":385,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-17",128.62,134.050003,128.039993,133.22,3.02,568000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-16",128.11,130.34,127.52,129.31,1.08,0.84,467200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-15",129.41,129.94,126.36,128.23,-0.89,-0.69,659000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1132,"percent_change":84,"volume":1275,"transactions":9,"vwap":1274},"2026-04-14",130,131.17999,125.88,129.12,860600,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":17,"volume":1283,"transactions":9,"vwap":1281},"2026-04-13",127.48,130.56,126.46,130.17999,2.31,572300,{"date":1285,"open":1286,"high":1271,"low":1287,"close":1288,"change":512,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-10",129.57001,127.33,127.87,-1.31,535800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1286,"change":1296,"percent_change":69,"volume":927,"transactions":9,"vwap":1286},"2026-04-09",130.020004,132.66,128.17999,0.07,{"date":1298,"open":976,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-08",134.55,129.45,129.5,-0.21,-0.16,834700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-07",128.96001,130.78,127.099998,129.71001,0.08,0.06,528200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-06",130.42,131.11,128.33,129.63,-1.5,-1.14,405700,{"date":1324,"open":1253,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-02",131.58,125.41,131.13,2.94,2.29,553200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1241,"percent_change":617,"volume":1337,"transactions":9,"vwap":1336},"2026-04-01",128.42999,129.36,125.81,128.19,668400,{"date":1339,"open":1309,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-31",131.14,125.059998,128.32001,4.29,3.46,627600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-30",126.84,127.38,123.82,124.029999,-2.46,-1.94,948000,{"date":1356,"open":1357,"high":1271,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-27",129.69,125.15,126.49,-3.64,-2.8,980200,{"date":1364,"open":1301,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":354,"volume":1369,"transactions":9,"vwap":1367},"2026-03-26",133.69,129.38,130.13,-1.93,607100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":291,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-25",130.2,132.27,129.070007,132.059998,1.58,644600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1065,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-24",129,130.21001,127.66,130.0099945,-0.08,1092900,{"date":1387,"open":1388,"high":907,"low":1271,"close":1389,"change":364,"percent_change":1133,"volume":1390,"transactions":9,"vwap":1389},"2026-03-23",135.050003,130.12,1057100,{"date":1392,"open":1393,"high":993,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-20",135.87,131.22,-4.51,-3.32,1877900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-19",135.67999,137.67,133.45,135.73,-0.39,-0.29,905500,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-18",142.92999,144.67,136.020004,136.12,-8.27,-5.73,1171200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-17",138.55,144.46001,137.60001,144.39,11.95,9.02,1445600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":543,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-16",132.74001,134.33,130.59,132.44,0.53,1151000,{"date":1434,"open":1435,"high":922,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-13",136.95,131.089996,131.74001,-3.57,-2.64,743300,{"date":1442,"open":382,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-12",140.88,134.32001,135.31,-3.22,-2.32,931000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-11",135.17,140.25,134.38,138.53,3.34,2.47,1251300,{"date":1459,"open":1271,"high":1460,"low":1461,"close":217,"change":1199,"percent_change":1462,"volume":1463,"transactions":9,"vwap":217},"2026-03-10",138.42999,129.53,0.93,2426900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":372,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":372},"2026-03-09",136.62,137.27,132.61,-4.82,-3.47,1490300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1132,"volume":1479,"transactions":9,"vwap":1477},"2026-03-06",137.72,139.25999,135.070007,138.75999,-1.49,979800,{"date":1481,"open":830,"high":1482,"low":1483,"close":1452,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1452},"2026-03-05",140.39999,136.0099945,3.9,2.86,529400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":821,"change":565,"percent_change":1492,"volume":1493,"transactions":9,"vwap":821},"2026-03-04",138.49001,139.19,134.67,-1.25,503000,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-03",132.14999,139.69,130.25,138.080002,3.16,2.34,700100,{"date":1504,"open":338,"high":1505,"low":1506,"close":1507,"change":1266,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-03-02",135.45,131.78,134.92,-0.66,549000,{"date":1511,"open":1512,"high":1513,"low":855,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-27",137.50999,138.45,135.81,-4.45,-3.17,921800,{"date":1519,"open":1489,"high":1520,"low":1521,"close":1522,"change":1328,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-26",140.38,136.14,140.25999,2.14,789400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":396,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-25",141.64,142.53999,137.25,137.32001,-3.19,706000,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":958,"percent_change":966,"volume":1539,"transactions":9,"vwap":1538},"2026-02-24",140.61,143.2,140,141.84,774400,{"date":1541,"open":1542,"high":404,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-23",140.63,135.46001,140.48,-2.35,-1.65,771600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-20",143.25,145.60001,140.95,142.83,-0.43,-0.3,1816200,{"date":1558,"open":1559,"high":872,"low":1537,"close":1560,"change":1561,"percent_change":768,"volume":1562,"transactions":9,"vwap":1560},"2026-02-19",142.39999,143.25999,1.27,587000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-18",137,142.69,136.25999,141.99001,4.24,3.08,794200,{"date":1573,"open":946,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-17",138.059998,134.029999,137.75,3.43,2.55,549700,{"date":1581,"open":1582,"high":1583,"low":317,"close":1444,"change":1584,"percent_change":1223,"volume":1585,"transactions":9,"vwap":1444},"2026-02-13",137.020004,138.020004,-2.61,737600,{"date":1587,"open":1588,"high":862,"low":1589,"close":1590,"change":1591,"percent_change":449,"volume":1592,"transactions":9,"vwap":1590},"2026-02-12",139.82001,136.28999,136.92999,-3.02,546700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-11",143.11,144,138.34,139.95,-3.06,-2.14,557800,{"date":1603,"open":1604,"high":1605,"low":1606,"close":757,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":757},"2026-02-10",141.75,145.89,139.10001,1.89,1.34,805200,{"date":1611,"open":1612,"high":787,"low":1613,"close":1614,"change":76,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-09",137.85001,135.99001,141.12,1.79,733700,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":1198,"volume":1623,"transactions":9,"vwap":1621},"2026-02-06",136.33,139.97,138.64,2.03,1298200,{"date":1625,"open":1626,"high":810,"low":1627,"close":1628,"change":917,"percent_change":440,"volume":1629,"transactions":9,"vwap":1628},"2026-02-05",135.41,131.25,136.61,1157500,{"date":1631,"open":1380,"high":818,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-04",128.50999,135.78999,7.44,5.8,893700,{"date":1638,"open":1271,"high":1639,"low":1640,"close":1641,"change":883,"percent_change":1546,"volume":1642,"transactions":9,"vwap":1641},"2026-02-03",132.59,126.16,128.35001,867800,{"date":1644,"open":1645,"high":1646,"low":1281,"close":1647,"change":564,"percent_change":1368,"volume":1648,"transactions":9,"vwap":1647},"2026-02-02",133.070007,133.39999,130.5,704700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1645,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1645},"2026-01-30",131.81,133.19,130.50999,1.6,1.22,681800,{"date":1658,"open":330,"high":1659,"low":1316,"close":1660,"change":1320,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-29",134.49001,131.47,-1.13,789200,{"date":1664,"open":976,"high":204,"low":1665,"close":1666,"change":1667,"percent_change":1149,"volume":1668,"transactions":9,"vwap":1666},"2026-01-28",132.31,132.97,-0.53,814800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1218,"change":1674,"percent_change":459,"volume":1675,"transactions":9,"vwap":1218},"2026-01-27",137.3,137.31,132.89,-3.86,820800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":735,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-26",138,139.39999,136.21001,137.36,-0.62,623300,{"date":1685,"open":1686,"high":1568,"low":1687,"close":1688,"change":1689,"percent_change":300,"volume":1690,"transactions":9,"vwap":1688},"2026-01-23",141.089996,137.61,138.21001,-3.46,538000,{"date":1692,"open":1693,"high":862,"low":1694,"close":881,"change":1695,"percent_change":867,"volume":1696,"transactions":9,"vwap":881},"2026-01-22",140.49001,140.16,1.82,646000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1667,"volume":1704,"transactions":9,"vwap":1702},"2026-01-21",141.61,144.94,138.25,139.85001,-0.75,792700,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1031,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-20",140.28,141.0099945,137.22,140.60001,-0.67,950800,{"date":1714,"open":1678,"high":1604,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-16",136.94,141.55,2.38,1.71,722000,{"date":1721,"open":1722,"high":1723,"low":1724,"close":237,"change":626,"percent_change":1725,"volume":1726,"transactions":9,"vwap":237},"2026-01-15",138.5,144.99001,136.55,-2.41,1499200,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-14",140.62,144.0099945,138.91,142.61,1.01,0.71,694400,{"date":1737,"open":1738,"high":539,"low":811,"close":1739,"change":440,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-13",144.22,141.60001,0.43,899600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-12",136.99001,141.25,135.72,141,3.21,2.33,1032400,{"date":1752,"open":1612,"high":1753,"low":384,"close":1754,"change":1755,"percent_change":1049,"volume":1756,"transactions":9,"vwap":1754},"2026-01-09",139.32001,137.78999,0.4,772300,{"date":1758,"open":1646,"high":1606,"low":1646,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-08",137.39,3.04,2.26,875500,{"date":1764,"open":1765,"high":1766,"low":1468,"close":1767,"change":1768,"percent_change":1546,"volume":1769,"transactions":9,"vwap":1767},"2026-01-07",136.089996,136.98,134.35001,-2.26,903600,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1628,"change":1761,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1628},"2026-01-06",133.23,137.28,1.68,955200,{"date":1777,"open":856,"high":1778,"low":1779,"close":1767,"change":750,"percent_change":1049,"volume":1780,"transactions":9,"vwap":1767},"2026-01-05",135.34,132.52,1206100,{"date":1782,"open":1783,"high":360,"low":1262,"close":1784,"change":1785,"percent_change":1091,"volume":1786,"transactions":9,"vwap":1784},"2026-01-02",132.67,133.96001,1.16,1171100,{"date":1788,"open":1789,"high":1790,"low":1639,"close":1791,"change":1792,"percent_change":1005,"volume":1793,"transactions":9,"vwap":1791},"2025-12-31",133.67999,134.99001,132.8,-0.41,768500,{"date":1795,"open":1796,"high":1766,"low":1797,"close":923,"change":759,"percent_change":1798,"volume":1799,"transactions":9,"vwap":923},"2025-12-30",135.25,133.10001,-2.79,2180600,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-29",140.42999,140.92,135.97,137.039993,-3.21,-2.29,1130200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1452,"change":1814,"percent_change":168,"volume":777,"transactions":9,"vwap":1452},"2025-12-26",139.7,140.32001,137.42999,0.59,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1361,"percent_change":353,"volume":1821,"transactions":9,"vwap":1820},"2025-12-24",142.7,143.23,139.31,139.66,622500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-23",146.0099945,147.11,142.0099945,142.46001,-4.97,-3.37,1111400,{"date":1832,"open":732,"high":772,"low":748,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-22",147.42999,-6.1,-3.97,1124700,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1703,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-19",153.85001,154.99001,151.050003,153.53,-0.49,1457700,{"date":1846,"open":1847,"high":1848,"low":468,"close":1849,"change":449,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-12-18",157.12,157.56,154.28,-1.38,785500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":512,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-17",158.2,159.85001,154.020004,156.44,-1.07,888900,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":419,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-16",159.75,160.16,155.45,158.14,-1.16,1149700,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":978,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-12-15",162.5,163.34,155.67,159.99001,-1.09,1085200,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-12",156,162.38,155.17,161.75999,6.95,4.49,1538000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-11",150.050003,157.19,145.97,154.81,13.2,9.32,2592400,{"date":1895,"open":1896,"high":1896,"low":1537,"close":1699,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1699},"2025-12-10",145.61,-3.85,-2.65,1263200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-09",143.47,146.91,142.64,145.46001,1.52,1.06,1181700,{"date":1910,"open":1911,"high":562,"low":1409,"close":1912,"change":1004,"percent_change":1405,"volume":1913,"transactions":9,"vwap":1912},"2025-12-08",144.14999,143.94,1252800,{"date":1915,"open":1916,"high":1917,"low":1745,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-05",141.32001,145.87,144.36,2.91,2.06,679100,{"date":1923,"open":403,"high":404,"low":1924,"close":1925,"change":63,"percent_change":1049,"volume":1926,"transactions":9,"vwap":1925},"2025-12-04",140.19,141.45,431100,{"date":1928,"open":1929,"high":238,"low":1489,"close":1930,"change":502,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-12-03",139.2,141.039993,1.56,684200,{"date":1934,"open":1935,"high":1820,"low":1576,"close":1936,"change":1083,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-12-02",139.089996,138.87,0.09,657300,{"date":1940,"open":1941,"high":1535,"low":1722,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-01",138.99001,138.74001,-1.47,-1.05,638200,{"date":1947,"open":1588,"high":1948,"low":1949,"close":1950,"change":806,"percent_change":797,"volume":1951,"transactions":9,"vwap":1950},"2025-11-28",141.19,138.82001,140.21001,274600,{"date":1953,"open":1954,"high":1955,"low":1621,"close":1490,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1490},"2025-11-26",139.58,142.42,-1.01,-0.72,528500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-25",136.050003,140.31,134.78,140.2,5.19,3.84,1042900,{"date":1969,"open":1970,"high":1970,"low":1294,"close":1971,"change":1600,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-24",137.23,135.0099945,-1.56,1255200,{"date":1975,"open":984,"high":1976,"low":1765,"close":1977,"change":1303,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-11-21",144.21001,137.14999,-0.12,1145800,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1672,"change":1439,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1672},"2025-11-20",140.37,141.85001,137.11,-1.89,821400,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1598,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1598},"2025-11-19",141.41,145.25,139.92,-0.96,-0.68,568500,{"date":1996,"open":1997,"high":238,"low":1998,"close":1999,"change":1907,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-18",139.50999,138.96001,140.91,0.76,826500,{"date":2003,"open":2004,"high":2005,"low":14,"close":1702,"change":2006,"percent_change":950,"volume":2007,"transactions":9,"vwap":1702},"2025-11-17",146.050003,146.25999,-6.34,945800,{"date":2009,"open":499,"high":458,"low":2010,"close":2011,"change":450,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-14",145.94,146.19,-0.98,504200,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":397,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-11-13",150.38,151.78,147.50999,147.63,-2.19,452000,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":543,"percent_change":544,"volume":2028,"transactions":9,"vwap":2027},"2025-11-12",149.99001,151.85001,148.66,150.92999,480200,{"date":2030,"open":2031,"high":1841,"low":2032,"close":2033,"change":178,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-11",146.47,145.48,150.23,2.8,504600,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-10",148.35001,144.41,146.14,-1.39,-0.94,503500,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":490,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-11-07",143.60001,148.39999,147.53,2.27,572200,{"date":2052,"open":2053,"high":1551,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-06",145,140.8,144.25999,-1.19,-0.82,925400,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-05",142.45,146.61,142.23,145.45,3.54,2.49,540500,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-04",147.78999,148.50999,141.63,141.91,-7.44,-4.98,795300,{"date":2078,"open":863,"high":2079,"low":2080,"close":2081,"change":806,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-11-03",149.74001,145.50999,149.35001,0.69,625500,{"date":2085,"open":2086,"high":2087,"low":862,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-31",145.28,149.84,148.33,3.06,2.11,728200,{"date":2093,"open":1825,"high":2094,"low":2095,"close":2096,"change":925,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-30",148.64,144.45,145.27,-2.04,656600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":522,"change":2104,"percent_change":1798,"volume":2105,"transactions":9,"vwap":522},"2025-10-29",151.12,153.2,148.12,-4.25,787700,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-28",157.35001,152.10001,152.55,-5.35,-3.39,507900,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-27",153.50999,158.17999,152.64,157.89999,5.25,3.44,682900,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":616,"volume":2130,"transactions":9,"vwap":2128},"2025-10-24",153.58,154.39,152.56,152.64999,-0.23,345600,{"date":2132,"open":2133,"high":2134,"low":615,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-23",150.020004,153.050003,152.88,3.37,2.25,534400,{"date":2140,"open":2141,"high":2142,"low":2071,"close":2143,"change":2144,"percent_change":1546,"volume":2145,"transactions":9,"vwap":2143},"2025-10-22",151.84,152.85001,149.50999,-2.51,517200,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1734,"percent_change":544,"volume":2152,"transactions":9,"vwap":2151},"2025-10-21",150.67999,152.60001,150.25,152.020004,428500,{"date":2154,"open":2155,"high":2156,"low":2157,"close":755,"change":2158,"percent_change":1785,"volume":2159,"transactions":9,"vwap":755},"2025-10-20",152.41,154.32001,149.63,1.73,656900,{"date":2161,"open":739,"high":2162,"low":2163,"close":2164,"change":997,"percent_change":997,"volume":2165,"transactions":9,"vwap":2164},"2025-10-17",151.57001,149.19,149.58,792100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":604,"change":332,"percent_change":1931,"volume":2171,"transactions":9,"vwap":604},"2025-10-16",146.39999,150.59,145.62,908800,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-15",153.96001,155,144.71001,147.28999,-6.99,-4.53,1031000,{"date":2182,"open":2183,"high":2184,"low":774,"close":1849,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1849},"2025-10-14",150.16,154.46001,1.88,1.23,561700,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-13",148.23,154.059998,152.39999,3.63,2.44,695800,{"date":2197,"open":2198,"high":2149,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-10",150.75,148.67,148.77,-1.35,-0.9,678100,{"date":2205,"open":2206,"high":2207,"low":615,"close":2208,"change":2179,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-10-09",152.42999,152.92999,150.12,-2.93,588800,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1578,"percent_change":1774,"volume":2217,"transactions":9,"vwap":2216},"2025-10-08",153.089996,156.5,152.45,154.64999,824400,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2109,"change":2223,"percent_change":1352,"volume":2224,"transactions":9,"vwap":2109},"2025-10-07",155.85001,156.83,151.50999,-3.84,771000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1703,"volume":2232,"transactions":9,"vwap":2230},"2025-10-06",157.17,158.94,155.33,155.94,-1.18,774000,{"date":2234,"open":2235,"high":2227,"low":2236,"close":1847,"change":1774,"percent_change":1257,"volume":2237,"transactions":9,"vwap":1847},"2025-10-03",155.57001,152.62,763000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-02",153.39,156.86,150.82001,155.44,1.41,0.92,1083200,{"date":2248,"open":699,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-01",154.089996,147.57001,154.029999,4.46,2.98,1322400,{"date":2256,"open":2257,"high":2258,"low":216,"close":2259,"change":2260,"percent_change":806,"volume":2261,"transactions":9,"vwap":2259},"2025-09-30",139.67999,149.72,149.57001,1.51,2126000,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-09-29",148.46001,150.99001,147.7,148.059998,0.32,0.22,1378100,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":554,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-09-26",147.42,149.77,146.95,147.74001,0.65,551100,{"date":2280,"open":2281,"high":604,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-09-25",148.42999,146.23,146.78,-2.1,-1.41,536500,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2185,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-09-24",147.25999,150.47,146.66,148.88,1.28,1068100,{"date":2296,"open":1596,"high":2297,"low":2298,"close":499,"change":2299,"percent_change":332,"volume":2300,"transactions":9,"vwap":499},"2025-09-23",147.47,143.89999,3.3,647700,{"date":2302,"open":2275,"high":2275,"low":2303,"close":2304,"change":2305,"percent_change":1600,"volume":2306,"transactions":9,"vwap":2304},"2025-09-22",143.62,143.7,-3.14,802000,{"date":2308,"open":2309,"high":468,"low":2062,"close":2310,"change":2311,"percent_change":418,"volume":2312,"transactions":9,"vwap":2310},"2025-09-19",151.46001,146.84,-4.05,898700,{"date":2314,"open":2315,"high":2309,"low":2316,"close":2317,"change":1615,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-09-18",149.28,148.75,150.89,1.2,517100,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":823,"volume":2327,"transactions":9,"vwap":2325},"2025-09-17",148.87,152.63,147.56,149.10001,0.23,822000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2322,"change":2333,"percent_change":1561,"volume":2334,"transactions":9,"vwap":2322},"2025-09-16",148.48,150.78999,147.75,1.86,711900,{"date":2336,"open":2337,"high":1833,"low":2338,"close":748,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":748},"2025-09-15",144.38,143.42999,3.68,2.57,828300,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2311,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-09-12",146.92999,147.48,143.28999,143.33,-2.75,579600,{"date":2351,"open":2352,"high":669,"low":2353,"close":2354,"change":1056,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-09-11",143.97,143.59,147.38,2.01,894200,{"date":2358,"open":499,"high":2103,"low":2338,"close":2359,"change":187,"percent_change":353,"volume":2360,"transactions":9,"vwap":2359},"2025-09-10",144.48,982000,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":1175,"transactions":9,"vwap":2366},"2025-09-09",151.49001,152.5,147.029999,147.39,-4.36,-2.87,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-09-08",157.61,157.94,151.64999,151.75,-6.15,-3.89,849900,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2119,"change":1266,"percent_change":137,"volume":2383,"transactions":9,"vwap":2119},"2025-09-05",159.28,160.75,156.78999,390300,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1404,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-09-04",159.42999,159.62,156.2,158.78999,-0.25,525900,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1157,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-09-03",161.94,163.19,158.28999,159.17999,-1.58,653900,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-02",163.029999,163.059998,160.50999,161.74001,-2.06,-1.26,369700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":1241,"volume":2416,"transactions":9,"vwap":2414},"2025-08-29",164,165.5,163,163.8,-0.22,301600,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":875,"volume":2424,"transactions":9,"vwap":2422},"2025-08-28",163.75,164.27,162.32001,164.020004,1.17,376300,{"date":2426,"open":2427,"high":2428,"low":2397,"close":2429,"change":2430,"percent_change":649,"volume":2431,"transactions":9,"vwap":2429},"2025-08-27",159.50999,163.33,162.85001,2.99,453100,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":693,"volume":2439,"transactions":9,"vwap":2437},"2025-08-26",160.039993,162.48,159.34,159.86,-0.97,539700,{"date":2441,"open":2442,"high":1870,"low":2443,"close":2444,"change":883,"percent_change":108,"volume":2445,"transactions":9,"vwap":2444},"2025-08-25",161.8,160.64999,160.83,544100,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-22",158.19,163.58,157.52,162.98,5.87,3.74,481500,{"date":2456,"open":2457,"high":2458,"low":2215,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-08-21",153.080002,157.63,157.11,3.03,1.97,630600,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-08-20",155.78999,156.53999,153.64,154.080002,-1.29,-0.83,369200,{"date":2473,"open":2175,"high":2474,"low":2475,"close":2476,"change":596,"percent_change":797,"volume":2477,"transactions":9,"vwap":2476},"2025-08-19",156.92,154.25,155.37,514800,{"date":2479,"open":2480,"high":2481,"low":2457,"close":2475,"change":1258,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2475},"2025-08-18",153.41,155.21001,0.55,457400,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2480,"change":554,"percent_change":261,"volume":2489,"transactions":9,"vwap":2480},"2025-08-15",153.059998,153.72,152,439900,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2215,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2215},"2025-08-14",153.37,153.82001,151.88,-2.39,-1.54,565800,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-08-13",150.50999,154.97,150.039993,154.84,4.03,2.67,585000,{"date":2508,"open":2292,"high":2509,"low":2316,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-12",151.23,150.81,3.09,2.09,490100,{"date":2515,"open":2516,"high":2079,"low":2517,"close":2518,"change":2519,"percent_change":1711,"volume":2520,"transactions":9,"vwap":2518},"2025-08-11",148.89999,146.67999,147.72,-1,428200,{"date":2522,"open":2523,"high":2016,"low":2524,"close":438,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":438},"2025-08-08",149.49001,147.71001,-0.77,-0.52,321700,{"date":2529,"open":755,"high":2364,"low":2530,"close":2523,"change":262,"percent_change":311,"volume":2531,"transactions":9,"vwap":2523},"2025-08-07",148.16,337500,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-06",149.62,147.28,149.039993,-0.06,-0.04,386500,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2325,"change":2545,"percent_change":168,"volume":2546,"transactions":9,"vwap":2325},"2025-08-05",148.25,149.67,147.070007,0.62,402500,{"date":2548,"open":573,"high":2549,"low":2276,"close":2330,"change":1004,"percent_change":1232,"volume":2550,"transactions":9,"vwap":2330},"2025-08-04",149.53999,635000,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2516,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2516},"2025-08-01",149.5,149.82001,147.19,-1.36,-0.91,570700,{"date":2560,"open":2561,"high":2562,"low":2079,"close":2563,"change":2564,"percent_change":219,"volume":2565,"transactions":9,"vwap":2563},"2025-07-31",151.99001,152.49001,150.25999,-2.62,483900,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2135,"change":429,"percent_change":978,"volume":2571,"transactions":9,"vwap":2135},"2025-07-30",156.029999,156.25,152.31,604100,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1599,"percent_change":1368,"volume":2578,"transactions":9,"vwap":2577},"2025-07-29",157.99001,158.60001,155.24001,155.64,610100,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":1866,"volume":1050,"transactions":9,"vwap":2584},"2025-07-28",160.45,161.82001,158.44,158.7,-1.86,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2185,"volume":2593,"transactions":9,"vwap":2591},"2025-07-25",158.33,160.62,157.0099945,160.56,2.97,468500,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":627,"volume":2601,"transactions":9,"vwap":2599},"2025-07-24",160.69,162,157.5,157.59,-3.62,528100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-07-23",165,166.16,161.2,161.21001,-3.58,-2.17,622600,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-07-22",160.17999,164.95,164.78999,5.28,3.31,560400,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2427,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2427},"2025-07-21",160.35001,161.7,159.41,0.27,0.17,567800,{"date":2628,"open":2629,"high":2630,"low":633,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-07-18",158.95,160,159.24001,1.18,0.75,589400,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":1232,"volume":2642,"transactions":9,"vwap":2640},"2025-07-17",158.63,159.95,156.33,158.059998,-0.44,753600,{"date":2644,"open":2630,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2042,"volume":2642,"transactions":9,"vwap":2647},"2025-07-16",160.92999,158.27,158.5,-1.51,{"date":2650,"open":2651,"high":2420,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-07-15",163.81,159.66,160.0099945,-4.1,-2.5,660600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2525,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-07-14",164.25999,165.28,162.35001,164.11,-0.47,798100,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":1361,"volume":2672,"transactions":9,"vwap":2670},"2025-07-11",168.72,169.35001,163.75999,164.88,-4.75,802500,{"date":2674,"open":2675,"high":2676,"low":2675,"close":2677,"change":2678,"percent_change":2355,"volume":2679,"transactions":9,"vwap":2677},"2025-07-10",166.23,172,169.63,3.35,1055500,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1931,"percent_change":831,"volume":2686,"transactions":9,"vwap":2685},"2025-07-09",165.25999,167.089996,164.62,166.28,493900,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":909,"percent_change":796,"volume":2693,"transactions":9,"vwap":2692},"2025-07-08",163.50999,165.78999,161.78,164.72,499100,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2519,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-07-07",162.66,165.24001,161.52,163.020004,-0.61,737000,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2422,"change":2707,"percent_change":1232,"volume":2708,"transactions":9,"vwap":2422},"2025-07-03",164.44,165.39999,163.42,-0.46,429300,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":849,"percent_change":1523,"volume":2715,"transactions":9,"vwap":2714},"2025-07-02",161.31,165.0099945,159,164.48,538300,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1484,"percent_change":76,"volume":2722,"transactions":9,"vwap":2721},"2025-07-01",156.62,162.55,156.41,161.029999,581600,{"date":2724,"open":2725,"high":633,"low":2726,"close":2727,"change":617,"percent_change":2537,"volume":2728,"transactions":9,"vwap":2727},"2025-06-30",157.21001,154.92999,157.13,454100,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1312,"percent_change":50,"volume":2735,"transactions":9,"vwap":2734},"2025-06-27",157.16,157.42999,154.96001,157.23,776100,{"date":2737,"open":2738,"high":2739,"low":2175,"close":2227,"change":2740,"percent_change":209,"volume":2741,"transactions":9,"vwap":2227},"2025-06-26",155.41,158.62,2.24,622400,{"date":2743,"open":2448,"high":2448,"low":469,"close":2726,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2726},"2025-06-25",-2.84,-1.8,603200,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":1792,"volume":2754,"transactions":9,"vwap":2752},"2025-06-24",158.24001,159.61,156.7,157.77,-0.65,750200,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":17,"percent_change":1785,"volume":2761,"transactions":9,"vwap":2760},"2025-06-23",156.16,159.059998,155.2,158.42,1122900,{"date":2763,"open":2764,"high":2739,"low":2765,"close":2766,"change":805,"percent_change":1462,"volume":2767,"transactions":9,"vwap":2766},"2025-06-20",156.45,154.86,156.61,1264000,{"date":2769,"open":2770,"high":2771,"low":2772,"close":1880,"change":997,"percent_change":997,"volume":2773,"transactions":9,"vwap":1880},"2025-06-18",159.74001,160.7,154.94,1156800,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":2415,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-06-17",154.37,158.88,154.25999,155.17999,-0.14,951600,{"date":2783,"open":2213,"high":2784,"low":2570,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-06-16",155.59,155.39999,3.99,2.64,1009900,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-06-13",150.75999,154.39999,150.36,151.41,-2.2,-1.43,831900,{"date":2799,"open":2800,"high":2801,"low":2793,"close":2802,"change":2803,"percent_change":1257,"volume":2804,"transactions":9,"vwap":2802},"2025-06-12",150.45,153.8,153.61,1.64,728300,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-06-11",154.59,156.8,150.88,151.97,-4.66,-2.98,1160000,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":831,"percent_change":142,"volume":2820,"transactions":9,"vwap":2819},"2025-06-10",157.10001,159.42,154.24001,156.63,994200,{"date":2822,"open":2101,"high":2823,"low":2824,"close":2825,"change":2120,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-06-09",156.58,151.080002,155.67999,3.49,951700,{"date":2829,"open":2830,"high":2831,"low":2048,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-06-06",155.28999,155.89999,150.42999,-4.47,-2.89,2190200,{"date":2837,"open":2838,"high":2839,"low":2215,"close":2840,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2840},"2025-06-05",154.60001,156.050003,154.89999,0.68,0.44,1338400,{"date":2845,"open":2846,"high":2466,"low":2847,"close":2848,"change":2849,"percent_change":513,"volume":2850,"transactions":9,"vwap":2848},"2025-06-04",155.83,154.12,154.22,-1.79,721300,{"date":2852,"open":2230,"high":2623,"low":2853,"close":2854,"change":1303,"percent_change":617,"volume":2855,"transactions":9,"vwap":2854},"2025-06-03",155.60001,156.0099945,771400,{"date":2857,"open":2858,"high":2859,"low":2726,"close":2860,"change":2861,"percent_change":2655,"volume":2862,"transactions":9,"vwap":2860},"2025-06-02",158.39,159.089996,156.17,-4,771100,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-05-30",161.42,163.28999,159.47,160.17,-2.3,-1.42,617200,{"date":2873,"open":2874,"high":2874,"low":2875,"close":2876,"change":2609,"percent_change":108,"volume":2877,"transactions":9,"vwap":2876},"2025-05-29",164.66,161.17999,162.47,907900,{"date":2879,"open":2880,"high":174,"low":2881,"close":2882,"change":2883,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2882},"2025-05-28",170.33,163.37,164.64,13.14,8.67,3425800,{"date":2887,"open":2208,"high":2888,"low":2889,"close":468,"change":2890,"percent_change":2340,"volume":2891,"transactions":9,"vwap":468},"2025-05-27",151.53,149.020004,3.79,777300,{"date":2893,"open":2894,"high":2281,"low":2894,"close":2524,"change":1267,"percent_change":2707,"volume":2895,"transactions":9,"vwap":2524},"2025-05-23",145.75,356900,{"date":2897,"open":722,"high":2898,"low":2053,"close":2047,"change":2899,"percent_change":1501,"volume":2900,"transactions":9,"vwap":2047},"2025-05-22",149.39,3.4,610200,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2053,"change":2906,"percent_change":759,"volume":2907,"transactions":9,"vwap":2053},"2025-05-21",148.92,149.92999,144.91,-5.78,520200,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":252,"volume":2915,"transactions":9,"vwap":2913},"2025-05-20",151.89999,152.19,149.92,150.78,-1.57,392600,{"date":2917,"open":602,"high":2918,"low":2919,"close":2920,"change":1303,"percent_change":617,"volume":2921,"transactions":9,"vwap":2920},"2025-05-19",152.57001,150.21001,152.35001,350300,{"date":2923,"open":2924,"high":2486,"low":2925,"close":2926,"change":2927,"percent_change":2633,"volume":2928,"transactions":9,"vwap":2926},"2025-05-16",151.27,150.96001,152.50999,1.13,408500,{"date":2930,"open":2898,"high":2931,"low":2932,"close":2933,"change":1376,"percent_change":98,"volume":2934,"transactions":9,"vwap":2933},"2025-05-15",152.0099945,147.25,151.38,600200,{"date":2936,"open":2937,"high":2938,"low":2103,"close":2939,"change":2940,"percent_change":43,"volume":2941,"transactions":9,"vwap":2939},"2025-05-14",149.050003,150.28999,149.8,0.46,409800,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":605,"volume":2949,"transactions":9,"vwap":2947},"2025-05-13",149.0099945,151.17999,148.44,149.34,0.54,434200,{"date":2951,"open":2509,"high":2952,"low":2281,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-05-12",152.83,148.8,4.47,3.1,543700,{"date":2958,"open":2959,"high":2960,"low":1409,"close":2961,"change":1462,"percent_change":2277,"volume":2962,"transactions":9,"vwap":2961},"2025-05-09",143.8,145.44,144.33,564500,{"date":2964,"open":2965,"high":2966,"low":1707,"close":2967,"change":2968,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2967},"2025-05-08",140.92999,145.089996,143.39999,3.96,2.84,564100,{"date":2972,"open":2973,"high":2974,"low":922,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-05-07",138.57001,140.75,139.44,2,1.46,420600,{"date":2980,"open":2981,"high":801,"low":406,"close":905,"change":2348,"percent_change":2982,"volume":2983,"transactions":9,"vwap":905},"2025-05-06",138.92999,-1.96,373000,{"date":2985,"open":2986,"high":1604,"low":2987,"close":1924,"change":118,"percent_change":2129,"volume":2988,"transactions":9,"vwap":1924},"2025-05-05",139.89,139.25,718300,{"date":2990,"open":1568,"high":757,"low":2991,"close":2992,"change":543,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-05-02",139.55,140.52,0.5,490900,{"date":2996,"open":1999,"high":2997,"low":2998,"close":1588,"change":2545,"percent_change":262,"volume":2999,"transactions":9,"vwap":1588},"2025-05-01",142.050003,139.23,536100,{"date":3001,"open":1820,"high":1820,"low":3002,"close":1929,"change":1361,"percent_change":353,"volume":3003,"transactions":9,"vwap":1929},"2025-04-30",136.53999,669800,{"date":3005,"open":3006,"high":3007,"low":14,"close":404,"change":2186,"percent_change":1091,"volume":3008,"transactions":9,"vwap":404},"2025-04-29",140.3,142.24001,504700,{"date":3010,"open":2992,"high":3011,"low":3012,"close":3013,"change":544,"percent_change":790,"volume":3014,"transactions":9,"vwap":3013},"2025-04-28",142.3,139.24001,140.77,534100,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3006,"change":3020,"percent_change":822,"volume":3021,"transactions":9,"vwap":3006},"2025-04-25",139.12,140.69,137.42,0.28,482700,{"date":3023,"open":206,"high":3024,"low":3025,"close":3026,"change":1199,"percent_change":3027,"volume":3028,"transactions":9,"vwap":3026},"2025-04-24",141.78,134.98,140.020004,0.9,697300,{"date":3030,"open":1588,"high":3031,"low":1466,"close":3032,"change":2089,"percent_change":2137,"volume":3033,"transactions":9,"vwap":3032},"2025-04-23",143.73,138.77,839800,{"date":3035,"open":955,"high":3036,"low":3037,"close":3038,"change":491,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3038},"2025-04-22",137.45,132.94,135.71001,1.63,769200,{"date":179,"open":3042,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":2097,"volume":3047,"transactions":9,"vwap":3045},136.31,136.8,131.52,133.53,-2.78,713200]