[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VFMF":3,"homepage-market-summary":30,"stock-historical-VFMF":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VFMF","2026-10-08",{"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 U.S. Multifactor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3233,2.4188,"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},182.79,180.87,182.9687,180.69,180.91,1.88,1.04,103492.400472,188.08,139.304,31132.356353788844,89.2,2173,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},120.895,24400,8905921.444801,48.64,"2025-04-28",[185,188,197,208,219,229,240,250,260,270,281,291,302,312,322,332,343,354,365,376,387,397,406,417,428,438,447,458,468,479,486,495,506,516,526,535,545,555,564,575,585,595,605,616,626,637,644,653,662,672,682,692,702,712,721,732,743,752,762,769,780,791,802,810,818,827,835,843,850,858,865,872,880,885,894,902,909,917,924,932,940,946,954,963,969,978,986,994,1001,1010,1019,1027,1034,1042,1049,1057,1065,1073,1081,1090,1098,1107,1114,1122,1128,1137,1146,1153,1160,1167,1176,1183,1190,1195,1203,1212,1220,1228,1236,1242,1250,1259,1266,1274,1283,1290,1296,1304,1312,1319,1326,1332,1341,1350,1358,1364,1372,1379,1384,1393,1400,1408,1416,1423,1429,1436,1444,1452,1459,1465,1472,1479,1487,1495,1504,1513,1520,1527,1533,1541,1548,1557,1562,1568,1577,1584,1590,1598,1604,1612,1620,1627,1636,1644,1651,1659,1667,1672,1679,1685,1691,1699,1708,1714,1721,1727,1731,1737,1743,1749,1756,1761,1769,1777,1784,1789,1795,1804,1812,1821,1828,1836,1841,1850,1858,1865,1873,1881,1887,1894,1901,1908,1915,1919,1925,1932,1938,1945,1953,1961,1968,1975,1983,1992,2000,2008,2016,2023,2030,2038,2045,2052,2059,2067,2072,2079,2086,2095,2103,2110,2117,2125,2132,2140,2148,2155,2162,2168,2174,2181,2187,2194,2201,2207,2212,2218,2225,2232,2240,2246,2252,2260,2268,2275,2281,2287,2295,2303,2312,2319,2325,2330,2336,2341,2345,2352,2357,2364,2370,2377,2383,2389,2395,2401,2408,2415,2423,2429,2436,2444,2451,2458,2464,2470,2477,2484,2491,2497,2502,2510,2518,2526,2534,2541,2549,2555,2559,2565,2570,2576,2582,2588,2593,2599,2606,2614,2620,2625,2633,2639,2646,2653,2659,2666,2673,2679,2685,2691,2696,2702,2709,2715,2724,2730,2737,2743,2750,2757,2764,2770,2777,2785,2792,2799,2805,2813,2819,2826,2834,2841,2848,2855,2862,2868,2875,2882,2888,2895,2902,2909,2915,2922,2929,2935,2942],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},3792,181.8122,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":112,"volume":194,"transactions":195,"vwap":196},"2026-10-07",180.99,182.57,180.39,-0.71,84910.236595,1668,180.956,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",181.96,182.3699,181.38,181.62,-0.2143,-0.12,73963.669444,1627,181.8058,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",181.19,182.3948,180.175,181.8343,1.0243,0.57,71075.509779,2684,181.5059,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":73,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",181.25,181.5699,180.14,180.81,0.18,75740.372133,4340,180.978,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",179.14,180.57,178.2,180.48,1.97,1.1,85872.29363,3402,179.4646,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",180.02,180.1961,178.51,-0.72,-0.4,52243.570476,1475,179.4215,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",179.84,178.5603,179.23,-0.83,-0.46,52022.250406,1952,179.1232,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",180.68,179.68,180.06,-1.178,-0.65,64842.699526,4502,180.1933,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",180.5,181.42,179.9001,181.238,0.97,0.54,61284.574944,3232,180.9289,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":112,"volume":288,"transactions":289,"vwap":290},"2026-09-24",180.51,180.8951,179.855,180.268,-0.712,77061.789064,3693,180.3,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",181.91,182.3399,180.5931,180.98,-1.78,-0.97,66281.809921,3099,181.1543,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":256,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",183.22,183.7862,182.405,182.76,-0.25,65932.207202,3814,182.9333,{"date":313,"open":314,"high":315,"low":316,"close":304,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",183.88,184.41,183.0442,-0.115,-0.06,60952.91517,1925,183.3968,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",183.86,182.6501,183.335,-0.9476,-0.51,65303.542037,3615,183.0856,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",184.91,184.97,184.11,184.2826,1.1076,0.6,36493.442533,2140,184.5036,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",185.03,185.1,181.7302,183.175,-1.615,-0.87,33503.916716,1515,183.9684,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-15",184.84,185.22,184.18,184.79,-0.3098,-0.17,48787.812525,2784,184.7603,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-14",185.08,185.675,184.54,185.0998,-0.5202,-0.28,57996.986203,2783,185.1782,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-11",184.94,186.01,184.63,185.62,1.5,0.81,61474.985525,3728,185.2548,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":246,"volume":394,"transactions":395,"vwap":396},"2026-09-10",184.31,184.5,183.435,184.12,-0.7307,43603.804426,3211,183.9351,{"date":398,"open":381,"high":381,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-09",184.67,184.8507,-0.9293,-0.5,38042.297738,1396,184.9514,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",187.44,187.45,185.67,185.78,-1.7925,-0.96,39542.013443,1561,186.2829,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-04",187.13,188.01,186.6648,187.5725,-0.4475,-0.24,119641.668495,1940,187.6899,{"date":429,"open":430,"high":25,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-03",187.5,186.94,188.02,1.15,0.62,64179.295568,1629,187.6176,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":433,"volume":444,"transactions":445,"vwap":446},"2026-09-02",185.27,187.19,186.87,2.13,71711.651012,2161,186.5778,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",185.16,185.745,184.07,184.74,-0.76,-0.41,38597.591861,824,184.8852,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-31",186.35,184.83,185.5,-0.18,-0.1,36813.098855,1096,185.2768,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-28",186.88,187.335,185.5501,185.68,-1,-0.54,41472.28966,964,186.2545,{"date":480,"open":481,"high":470,"low":410,"close":482,"change":318,"percent_change":173,"volume":483,"transactions":484,"vwap":485},"2026-08-27",186.48,186.68,48739.174307,1201,186.4753,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":67,"percent_change":173,"volume":492,"transactions":493,"vwap":494},"2026-08-26",186.45,187.1608,186.185,186.74,29871.798278,661,186.7556,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-25",187.01,187.08,185.84,186.79,0.02,0.01,38704.839405,873,186.3884,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",186.86,187.1,186,186.77,0,43024.544385,805,186.5651,{"date":517,"open":518,"high":519,"low":520,"close":511,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",186.28,187.14,186.17,1.72,0.93,51553.614574,866,186.7014,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":163,"percent_change":245,"volume":532,"transactions":533,"vwap":534},"2026-08-20",186.08,186.618,185,185.05,45826.409901,947,185.6862,{"date":536,"open":537,"high":538,"low":510,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-19",187.82,188.07,186.39,0.3,0.16,41891.38104,769,187.1949,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":256,"volume":552,"transactions":553,"vwap":554},"2026-08-18",186.95,187.315,186.04,186.09,-0.865,40441.467587,876,186.6175,{"date":556,"open":430,"high":557,"low":558,"close":559,"change":560,"percent_change":372,"volume":561,"transactions":562,"vwap":563},"2026-08-17",187.58,186.75,186.955,-0.5256,44034.307177,1122,187.1484,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-14",187.09,187.725,187.0007,187.4806,0.7706,0.41,53637.137489,1087,187.3507,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":73,"volume":582,"transactions":583,"vwap":584},"2026-08-13",186.38,187.47,185.64,186.71,0.61,68786.137408,871,186.6563,{"date":586,"open":587,"high":588,"low":357,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-12",186.22,186.42,186.1,0.8151,0.44,46876.06818,834,185.6743,{"date":596,"open":510,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-11",186.14,185.0201,185.2849,-0.1251,-0.07,47244.491391,797,185.6329,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-10",185.24,186.02,184.95,185.41,0.6511,0.35,71344.347333,1246,185.5088,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":141,"volume":623,"transactions":624,"vwap":625},"2026-08-07",184.565,185.06,183.65,184.7589,1.2689,48629.974955,798,184.4721,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-06",184.93,185.1711,183.41,183.49,-1.46,-0.79,49441.239682,1009,184.0274,{"date":638,"open":500,"high":639,"low":609,"close":609,"change":640,"percent_change":193,"volume":641,"transactions":642,"vwap":643},"2026-08-05",186.93,-1.33,36328.984789,1062,185.7159,{"date":645,"open":646,"high":488,"low":647,"close":518,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-04",183.95,183.397,2.34,1.27,55293.582356,1147,184.9585,{"date":654,"open":655,"high":656,"low":657,"close":656,"change":658,"percent_change":236,"volume":659,"transactions":660,"vwap":661},"2026-08-03",182.68,183.94,182.59,2,57141.516154,928,183.3596,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":624,"vwap":671},"2026-07-31",182.12,182.5443,180.2,181.94,-0.02,-0.01,51470.926038,181.7257,{"date":673,"open":674,"high":675,"low":676,"close":199,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",182.05,182.1666,180.09,0.43,0.24,52390.364209,1160,181.2922,{"date":683,"open":684,"high":685,"low":221,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-29",183.03,183.27,181.53,-1.37,-0.75,51328.177711,1193,182.224,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-28",181.55,182.99,182.9,1.31,0.72,66609.986248,1186,182.5242,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":339,"volume":709,"transactions":710,"vwap":711},"2026-07-27",181.65,182.32,180.75,181.59,1.09,30303.012214,589,181.3239,{"date":713,"open":714,"high":715,"low":714,"close":272,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",179.88,181.57,0.65,0.36,27605.409227,573,180.7978,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",180.34,180.38,179.0001,179.85,-1.3311,-0.73,31863.033331,631,179.5824,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",181.5,182.43,181,181.1811,-0.3889,-0.21,61014.248965,753,181.5483,{"date":744,"open":745,"high":746,"low":676,"close":715,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-21",180.24,181.64,2.2,1.23,38367.259106,680,180.9608,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-20",180.79,179.36,179.37,-1.11,-0.62,49472.896803,912,180.0091,{"date":763,"open":764,"high":704,"low":765,"close":234,"change":453,"percent_change":158,"volume":766,"transactions":767,"vwap":768},"2026-07-17",180.08,179.66,64875.012092,992,180.5216,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-16",179.83,181.27,179.69,181.24,1.68,0.94,31883.623425,656,180.7898,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-15",179.75,180.01,178.8,179.56,0.13,0.07,44930.600353,715,179.4877,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-14",180.12,180.32,178.9,179.43,-0.48,-0.27,31891.248167,685,179.4758,{"date":803,"open":804,"high":724,"low":804,"close":805,"change":540,"percent_change":806,"volume":807,"transactions":808,"vwap":809},"2026-07-13",179.28,179.91,0.17,68863.935162,1131,179.7938,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-10",180,178.31,179.61,1.035,0.58,52100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-09",177.96001,179.21001,177.62,178.575,1.563,0.88,670700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":453,"volume":834,"transactions":9,"vwap":832},"2026-07-08",177.53,177.64999,176.10001,177.011993,-1.348,23400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":168,"volume":842,"transactions":9,"vwap":840},"2026-07-07",178.23,178.91,177.83,178.36,0.206,30000,{"date":844,"open":830,"high":845,"low":830,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-06",178.47,178.15401,0.504,0.28,29700,{"date":851,"open":852,"high":853,"low":854,"close":830,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":830},"2026-07-02",178.3,178.97501,176.37,0.08,0.05,30100,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":339,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-07-01",176.60001,178.535,177.57001,0.34,15900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":193,"percent_change":246,"volume":871,"transactions":9,"vwap":870},"2026-06-30",177.2,177.733,176.86,176.97,28000,{"date":873,"open":874,"high":875,"low":876,"close":875,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":875},"2026-06-29",177.66,177.67999,176.66499,0.48,0.27,26400,{"date":881,"open":882,"high":829,"low":882,"close":867,"change":883,"percent_change":277,"volume":884,"transactions":9,"vwap":867},"2026-06-26",175.5,0.95,32100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-25",176.28,177.5,175.96001,176.25,0.795,0.45,31900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":501,"volume":901,"transactions":9,"vwap":899},"2026-06-24",174.32001,176.535,174.25,175.455,0.035,65300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":361,"percent_change":464,"volume":908,"transactions":9,"vwap":907},"2026-06-23",174.2,175.84,174,175.42,27500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":339,"volume":916,"transactions":9,"vwap":914},"2026-06-22",174.83,175.91,174.8,175.59,1.055,55400,{"date":918,"open":919,"high":919,"low":898,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-18",175.71001,174.535,0.511,0.29,13300,{"date":925,"open":926,"high":870,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",176.50999,173.63,174.024002,-1.974,-1.12,18700,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":501,"volume":939,"transactions":9,"vwap":937},"2026-06-16",177,177.375,175.995,175.998,0.028,18100,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":38,"volume":945,"transactions":9,"vwap":943},"2026-06-15",178.19,175.97,-0.823,29900,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-12",175.64999,177.52,176.793,1.578,0.9,18200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",173.72,175.67999,173.125,175.215,2.705,1.57,16300,{"date":964,"open":965,"high":966,"low":967,"close":967,"change":687,"percent_change":633,"volume":968,"transactions":9,"vwap":967},"2026-06-10",173,174.82401,172.50999,23100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-09",173.36,174.7,171.45,173.88,1.3,0.75,16200,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":136,"volume":985,"transactions":9,"vwap":983},"2026-06-08",172.72,173.75999,172.405,172.58,1.01,15600,{"date":987,"open":988,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-05",173.56,174.14999,171.57001,-2.8,-1.61,18800,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":433,"volume":1000,"transactions":9,"vwap":998},"2026-06-04",172.44,174.42999,174.37,1.98,19000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-03",172.37,172.57001,171.825,172.39,-0.77,-0.44,22400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-02",171.89999,173.19,171.67999,173.16,1.33,0.77,25800,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":53,"volume":1026,"transactions":9,"vwap":1024},"2026-06-01",171.17,172.19501,170.989,171.83,0.177,19900,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":318,"volume":1033,"transactions":9,"vwap":1031},"2026-05-29",172.050003,171.44,171.653,-0.098,17200,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":225,"volume":1041,"transactions":9,"vwap":1039},"2026-05-28",171.437,172.080002,171.14,171.75101,0.314,57400,{"date":1043,"open":1044,"high":1004,"low":1045,"close":1036,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1036},"2026-05-27",171.95,170.842,-0.514,-0.3,18600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1000,"transactions":9,"vwap":1054},"2026-05-26",171.39999,172.328,171.395,171.951,1.305,0.76,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":151,"volume":1064,"transactions":9,"vwap":1062},"2026-05-22",170.35001,171.089996,170.14999,170.646,1.232,13800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":541,"volume":1072,"transactions":9,"vwap":1070},"2026-05-21",168.50999,169.63,167.53,169.414,0.265,14700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1076},"2026-05-20",167.605,169.149,167.10001,2.102,1.26,16900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-19",167.53999,168.074997,166.49001,167.046997,-0.972,-0.58,10800,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-18",167.050003,168.67999,168.018997,1.18,0.71,22800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-15",167.7,167.77,166.705,166.839,-1.651,-0.98,10400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":976,"percent_change":892,"volume":1113,"transactions":9,"vwap":1112},"2026-05-14",168.7,169.3,168.22,168.49001,12000,{"date":1115,"open":1111,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-13",168.27,166.987,167.74001,-1.01,-0.6,24600,{"date":1123,"open":1112,"high":1124,"low":1125,"close":1124,"change":424,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-12",168.75,166.92,-0.14,16400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-11",169.69,170.825,168.44,168.99001,-0.37,-0.22,21400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-08",168.89999,169.86,168.57001,169.36,1.11,0.66,10700,{"date":1147,"open":1110,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-07",169.425,168.25,-1.45,-0.85,10000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":540,"percent_change":225,"volume":1159,"transactions":9,"vwap":1158},"2026-05-06",169.84,170.28999,169.17999,169.7,15200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":122,"percent_change":1079,"volume":1166,"transactions":9,"vwap":1165},"2026-05-05",168.24001,169.42999,167.94,169.39999,13500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-04",167.67,168.5,166.56799,167.28999,-0.88,-0.52,36600,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":361,"volume":1182,"transactions":9,"vwap":1180},"2026-05-01",169.039993,167.892,168.17,-0.29,29000,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":961,"volume":1189,"transactions":9,"vwap":1187},"2026-04-30",166.17,168.52,168.46001,2.609,18000,{"date":1191,"open":1085,"high":1085,"low":1192,"close":1193,"change":1194,"percent_change":1134,"volume":1064,"transactions":9,"vwap":1193},"2026-04-29",165.435,165.851,-0.623,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":739,"volume":1202,"transactions":9,"vwap":1200},"2026-04-28",167.039993,167.62,166.070007,166.474,-0.358,21700,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-27",166.67,167.58501,166.64799,166.832,0.409,0.25,21500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":806,"volume":1219,"transactions":9,"vwap":1217},"2026-04-24",166.52,166.66,165.7,166.423,0.281,15300,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-23",175.52,165.33,166.142,-0.258,-0.16,20700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":678,"volume":1235,"transactions":9,"vwap":1233},"2026-04-22",167.14,167.31,165.91499,166.39999,0.4,15400,{"date":1237,"open":1230,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":361,"volume":1033,"transactions":9,"vwap":1240},"2026-04-21",167.634,165.715,166,-0.289,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-20",165.78999,167.16,166.289,0.256,0.15,14400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-17",164.49001,166.95,164.44099,166.033005,2.373,1.45,13400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1144,"percent_change":1234,"volume":1265,"transactions":9,"vwap":1264},"2026-04-16",163.44,164.3,163.23,163.66,16600,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-15",163.77,162.71001,163,-0.738,-0.45,18400,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-14",163.41,164.23,162.86,163.73801,1.138,0.7,22900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1281,"percent_change":677,"volume":1289,"transactions":9,"vwap":1288},"2026-04-13",161.12,162.72,160.24001,162.60001,19800,{"date":1291,"open":1263,"high":1263,"low":1292,"close":1293,"change":1294,"percent_change":1120,"volume":1295,"transactions":9,"vwap":1293},"2026-04-10",161.27,161.89999,-0.975,27300,{"date":1297,"open":1298,"high":1270,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-09",161.28,161.0099945,162.875,0.895,0.55,7800,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1000,"transactions":9,"vwap":1309},"2026-04-08",161.10001,162,161,161.98,4.19,2.66,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1315,"change":318,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-07",157.33,157.78999,156.50999,-0.04,22500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":581,"volume":1080,"transactions":9,"vwap":1324},"2026-04-06",156.59,157.86,156.12,157.85001,0.96,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":1330,"percent_change":863,"volume":1331,"transactions":9,"vwap":1329},"2026-04-02",154.11,156.89,0.538,19500,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-01",155.95,157.62,155.8,156.35201,1.277,0.82,12200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-31",153.24001,155.16,152.78101,155.074997,2.735,1.8,11800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":402,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-30",153.75,154.2,151.42999,152.34,-0.33,24300,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":255,"volume":871,"transactions":9,"vwap":1362},"2026-03-27",154,152.14999,152.84,-1.28,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-26",154.64,156.080002,154.12,-1.7,-1.09,14500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":708,"percent_change":1281,"volume":1378,"transactions":9,"vwap":1377},"2026-03-25",156.67,156.772,155.3,155.82001,10900,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":798,"percent_change":361,"volume":1340,"transactions":9,"vwap":1383},"2026-03-24",153.089996,155.98,154.73,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-23",154.42,156.33,154.10001,155,2.69,1.77,11300,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":163,"volume":1399,"transactions":9,"vwap":1397},"2026-03-20",153.47,151.39999,152.31,-2.076,17800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1302,"volume":1407,"transactions":9,"vwap":1405},"2026-03-19",153.42,154.72,152.493,154.386,0.849,21000,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-18",154.955,155.37601,153.537,-1.763,-1.14,9500,{"date":1417,"open":1418,"high":1419,"low":1376,"close":1376,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1376},"2026-03-17",155.60001,156.87,1.34,0.87,10300,{"date":1424,"open":1383,"high":1425,"low":1426,"close":1426,"change":1126,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-16",155.715,153.96001,-0.09,9300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1388,"change":1434,"percent_change":1135,"volume":1435,"transactions":9,"vwap":1388},"2026-03-13",155.035004,155.46001,153.41,-0.345,12300,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-12",155.32001,154.36,154.44501,-2.345,-1.5,9600,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":424,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-11",156.66,156.88,155.56,156.78999,-0.15,11400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":786,"volume":1033,"transactions":9,"vwap":1457},"2026-03-10",157.34,159.41,156.575,157.029999,0.21,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1047,"percent_change":146,"volume":1407,"transactions":9,"vwap":1464},"2026-03-09",155.41,157.2,152.52,156.82001,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":953,"transactions":9,"vwap":1469},"2026-03-06",157.77,156.10001,157.12,-2.68,-1.68,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1363,"volume":1097,"transactions":9,"vwap":1477},"2026-03-05",160.78,161.205,158.49001,159.8,-2.068,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":816,"volume":1486,"transactions":9,"vwap":1484},"2026-03-04",161.5,162.114,160.565,161.868,0.928,10100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":298,"volume":1494,"transactions":9,"vwap":1492},"2026-03-03",160.029999,161.45,157.64,160.94,-1.57,20100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-02",160.86,163.38,160.67999,162.50999,0.23,0.14,29600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-27",162.5,162.705,161.47,162.28,-1.63,-0.99,21600,{"date":1514,"open":1515,"high":1516,"low":1288,"close":1517,"change":1518,"percent_change":73,"volume":1519,"transactions":9,"vwap":1517},"2026-02-26",163.58,164.14,163.91,0.535,20900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1056,"volume":1018,"transactions":9,"vwap":1525},"2026-02-25",162.84,163.5,161.8,163.375,1.225,{"date":1528,"open":1492,"high":1529,"low":1492,"close":1530,"change":1531,"percent_change":698,"volume":1532,"transactions":9,"vwap":1530},"2026-02-24",162.38,162.14999,1.155,19400,{"date":1534,"open":1535,"high":1515,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-23",163.014999,160.207,160.995,-2.536,-1.55,26800,{"date":1542,"open":1543,"high":1544,"low":1307,"close":1545,"change":1546,"percent_change":1547,"volume":1026,"transactions":9,"vwap":1545},"2026-02-20",162.19,163.64,163.53101,1.027,0.63,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-19",162.815,163.13,161.80499,162.504,-1.036,-0.63,12500,{"date":1558,"open":1269,"high":1559,"low":1269,"close":1560,"change":748,"percent_change":1056,"volume":1561,"transactions":9,"vwap":1560},"2026-02-18",164.16,163.53999,35500,{"date":1563,"open":1509,"high":1564,"low":1565,"close":1566,"change":797,"percent_change":1181,"volume":1567,"transactions":9,"vwap":1566},"2026-02-17",163.28,161.27499,162.31,34300,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-13",161.34,163.080002,160.739,162.78999,1.965,1.22,37700,{"date":1578,"open":1559,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1539,"volume":1583,"transactions":9,"vwap":1581},"2026-02-12",164.39,160.328,160.825,-2.535,35100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1458,"percent_change":786,"volume":1340,"transactions":9,"vwap":1589},"2026-02-11",163.75999,164.28999,162.67599,163.36,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":112,"volume":1597,"transactions":9,"vwap":1595},"2026-02-10",163.14,163.82001,162.64999,163.14999,-0.64,34900,{"date":1599,"open":1600,"high":1601,"low":1270,"close":1602,"change":856,"percent_change":1603,"volume":1357,"transactions":9,"vwap":1602},"2026-02-09",163.67999,164.94901,163.78999,0.03,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-06",161.31,164.25999,163.74001,3.45,2.15,31800,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1151,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-05",159.99001,161.57001,159.60001,160.28999,-0.53,17600,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1281,"volume":1512,"transactions":9,"vwap":1625},"2026-02-04",160.35001,161.7,160.25999,161.14,1.122,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-03",160.0099945,161.070007,159,160.018005,0.138,0.09,36700,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-02",156.99001,159.94,159.88,2.21,1.4,25100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1618,"percent_change":1650,"volume":1166,"transactions":9,"vwap":1649},"2026-01-30",157.28999,157.84,156.495,157.67,-0.34,{"date":1652,"open":1653,"high":1654,"low":1648,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-29",157.8,158.22,158.2,0.74,0.47,14200,{"date":1660,"open":1661,"high":1662,"low":1449,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-28",157.78,157.98,157.46001,-0.31,-0.2,13900,{"date":1668,"open":1669,"high":1467,"low":1670,"close":1467,"change":151,"percent_change":1671,"volume":1371,"transactions":9,"vwap":1467},"2026-01-27",157.21001,156.7,0.46,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":816,"percent_change":1678,"volume":1407,"transactions":9,"vwap":1677},"2026-01-26",156.77,157.39999,156.49001,157.039993,0.37,{"date":1680,"open":1653,"high":1653,"low":1681,"close":1682,"change":1683,"percent_change":757,"volume":1684,"transactions":9,"vwap":1682},"2026-01-23",155.94,156.46001,-1.76,31300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1654,"change":1671,"percent_change":922,"volume":1690,"transactions":9,"vwap":1654},"2026-01-22",158.61,159.070007,157.89999,34000,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-21",155.35001,158.17999,157.75999,3.22,2.08,15500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-20",154.67,155.67,154.0099945,154.53999,-1.83,-1.17,27400,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1105,"percent_change":758,"volume":1713,"transactions":9,"vwap":1712},"2026-01-16",157.28,156.25,156.37,25500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":151,"volume":1235,"transactions":9,"vwap":1719},"2026-01-15",156.625,157.60001,156.48,157.35001,1.14,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1724,"change":571,"percent_change":1726,"volume":1289,"transactions":9,"vwap":1724},"2026-01-14",155.5,156.21001,155.31,0.26,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1336,"change":38,"percent_change":1047,"volume":1189,"transactions":9,"vwap":1336},"2026-01-13",156.27,155.42999,{"date":1732,"open":1733,"high":1729,"low":1734,"close":1729,"change":1735,"percent_change":878,"volume":1736,"transactions":9,"vwap":1729},"2026-01-12",155.28,154.75,0.42,28700,{"date":1738,"open":1739,"high":1724,"low":1740,"close":1741,"change":878,"percent_change":806,"volume":1742,"transactions":9,"vwap":1741},"2026-01-09",156.13,155.0099945,155.85001,24100,{"date":1744,"open":1745,"high":1746,"low":1368,"close":1747,"change":236,"percent_change":1096,"volume":1748,"transactions":9,"vwap":1747},"2026-01-08",154.31,155.78,155.58,12600,{"date":1750,"open":1438,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":402,"volume":1755,"transactions":9,"vwap":1753},"2026-01-07",156.14999,154.039993,154.48,-0.78,26700,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1257,"percent_change":776,"volume":1748,"transactions":9,"vwap":1760},"2026-01-06",153.44,155.28999,155.25999,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1016,"volume":1768,"transactions":9,"vwap":1766},"2026-01-05",152.3,154.14999,152.24001,153.81,2.02,61500,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1096,"volume":1776,"transactions":9,"vwap":1774},"2026-01-02",151.38,151.88,150.39,151.78999,1.067,143200,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-31",151.8,150.72301,-1.417,-0.93,16100,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":256,"percent_change":1047,"volume":1265,"transactions":9,"vwap":1788},"2025-12-30",152.74001,152.11,152.14,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":193,"percent_change":256,"volume":1532,"transactions":9,"vwap":1794},"2025-12-29",152.81,152.97501,152.30499,152.60001,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-26",153.285,153.33501,152.7,153.31,0.162,0.11,10500,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1458,"volume":1811,"transactions":9,"vwap":1809},"2025-12-24",152.8,153.379,152.57001,153.14799,0.318,5600,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-23",152.92,153.059998,152.53999,152.83,-0.94,-0.61,11000,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1826,"percent_change":339,"volume":1827,"transactions":9,"vwap":1825},"2025-12-22",153.25999,154.14,153.77,0.91,11700,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1302,"volume":1835,"transactions":9,"vwap":1833},"2025-12-19",152.19,152.97,152.16,152.86,0.84,7500,{"date":1837,"open":1808,"high":1838,"low":1779,"close":1839,"change":892,"percent_change":540,"volume":1840,"transactions":9,"vwap":1839},"2025-12-18",152.94,152.020004,50900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-17",151.96001,153.080002,151.23599,151.57001,-0.204,-0.13,8300,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1007,"volume":1857,"transactions":9,"vwap":1855},"2025-12-16",152.67999,152.77299,151.0099945,151.774,-1.176,9200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1501,"percent_change":1248,"volume":1864,"transactions":9,"vwap":1863},"2025-12-15",153.12,153.5,152.435,152.95,21100,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-12",153.91499,152.36,152.72,-1.26,-0.82,8700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1575,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-11",153.19701,154.039001,152.855,153.98,0.8,12800,{"date":1882,"open":1883,"high":1863,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1089,"transactions":9,"vwap":1884},"2025-12-10",150.059998,152.75999,2.75,1.83,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1726,"volume":1893,"transactions":9,"vwap":1891},"2025-12-09",149.16,150.47,150.0099945,0.39,8100,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1181,"volume":1900,"transactions":9,"vwap":1898},"2025-12-08",150.42,149.27,149.62,-0.43,6700,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1726,"percent_change":806,"volume":1907,"transactions":9,"vwap":1906},"2025-12-05",149.91499,150.592,149.75999,150.050003,7700,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":512,"percent_change":512,"volume":1914,"transactions":9,"vwap":1913},"2025-12-04",149.41,149.92,148.92999,149.78999,5900,{"date":1916,"open":1917,"high":1913,"low":1917,"close":1913,"change":1918,"percent_change":23,"volume":1145,"transactions":9,"vwap":1913},"2025-12-03",148.13,1.536,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":787,"volume":1835,"transactions":9,"vwap":1923},"2025-12-02",148.41499,147.78,148.254,0.104,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":475,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-01",147.57001,148.96001,148.14999,-0.36,11600,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":878,"percent_change":225,"volume":1893,"transactions":9,"vwap":1937},"2025-11-28",148.45,148.886,148.33,148.69,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1281,"volume":1349,"transactions":9,"vwap":1943},"2025-11-26",147.63,149.21001,147.53,148.42,1.03,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-25",145.13499,147.537,147.39,2.525,1.74,7900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":276,"volume":1960,"transactions":9,"vwap":1958},"2025-11-24",144.11,145,143.5,144.86501,1.386,6400,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":648,"volume":1967,"transactions":9,"vwap":1965},"2025-11-21",141.18201,144.34,143.479,3.283,4700,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1972,"change":1973,"percent_change":1442,"volume":1974,"transactions":9,"vwap":1972},"2025-11-20",144.235,144.308,140.196,-2.136,8400,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-19",143.070007,141.86,142.332,-0.161,-0.11,4200,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-18",141.78999,143.16,141.72,142.493,0.461,0.32,5400,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-17",144.77,141.87,142.031998,-2.485,-1.72,11100,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1008,"volume":2007,"transactions":9,"vwap":2005},"2025-11-14",143.98399,145.070007,143.85001,144.517,-0.633,7300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":1443,"transactions":9,"vwap":2013},"2025-11-13",146.62,147.10001,144.78999,145.14999,-1.92,-1.31,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":2021,"percent_change":1547,"volume":2022,"transactions":9,"vwap":2020},"2025-11-12",146.64999,147.47,147.070007,0.916,33000,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":2028,"percent_change":136,"volume":2029,"transactions":9,"vwap":2027},"2025-11-11",145.36,146.34,146.15401,0.859,16800,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":276,"volume":2037,"transactions":9,"vwap":2035},"2025-11-10",145.2,145.5,144.28999,145.295,1.392,6500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2041,"change":2043,"percent_change":581,"volume":2044,"transactions":9,"vwap":2041},"2025-11-07",142.60001,143.903,142.42999,0.872,9000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1871,"volume":1349,"transactions":9,"vwap":2050},"2025-11-06",144.33,144.35001,142.75,143.031006,-1.179,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":2057,"percent_change":236,"volume":2058,"transactions":9,"vwap":2056},"2025-11-05",143,144.73,144.21001,1.575,8900,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-04",142.39999,143.22,142.63499,-1.145,-0.8,8500,{"date":2068,"open":2069,"high":2070,"low":2040,"close":2071,"change":677,"percent_change":540,"volume":1494,"transactions":9,"vwap":2071},"2025-11-03",143.7,144.035004,143.78,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":501,"percent_change":502,"volume":2078,"transactions":9,"vwap":2077},"2025-10-31",143.67999,143.82001,142.733,143.35001,131100,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":1930,"volume":2085,"transactions":9,"vwap":2083},"2025-10-30",143.50999,144.94,143.33,-0.515,78500,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-29",145.003006,145.485,143.315,143.845,-1.536,-1.06,4100,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":246,"volume":2102,"transactions":9,"vwap":2100},"2025-10-28",145.75,145.83,145.17999,145.381,-0.589,11200,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":717,"volume":2109,"transactions":9,"vwap":2107},"2025-10-27",146.42999,145.39999,145.97,0.521,14300,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":2058,"transactions":9,"vwap":2114},"2025-10-24",145.63,146.050003,145.44901,0.975,0.67,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-23",143.72,144.91,144.474,0.974,0.68,5200,{"date":2126,"open":2127,"high":2128,"low":2129,"close":1957,"change":2130,"percent_change":1134,"volume":2131,"transactions":9,"vwap":1957},"2025-10-22",143.8,144.3,142.72,-0.538,4000,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":878,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-21",143.52,144.185,143.345,144.037994,0.19,6300,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-20",142.77,143.92799,143.76801,1.826,1.29,7600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":1892,"volume":1914,"transactions":9,"vwap":2153},"2025-10-17",141.75999,142.035004,141.25999,141.942,0.545,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":1907,"transactions":9,"vwap":2159},"2025-10-16",144.080002,141.175,141.397,-2.193,-1.53,{"date":2163,"open":2056,"high":2164,"low":2165,"close":2166,"change":922,"percent_change":2167,"volume":1907,"transactions":9,"vwap":2166},"2025-10-15",144.724,143.25999,143.59,0.2,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":2173,"percent_change":2146,"volume":1835,"transactions":9,"vwap":2172},"2025-10-14",140.25,143.69,143.3,1.821,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":2179,"percent_change":2180,"volume":1811,"transactions":9,"vwap":2178},"2025-10-13",140.92,141.60001,141.479,2.175,1.56,{"date":2182,"open":2183,"high":2184,"low":26,"close":26,"change":2185,"percent_change":2186,"volume":1033,"transactions":9,"vwap":26},"2025-10-10",143.25,143.36,-3.706,-2.59,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":728,"volume":2193,"transactions":9,"vwap":2191},"2025-10-09",144.38,142.57001,143.0099945,-1.05,19600,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1735,"volume":1857,"transactions":9,"vwap":2199},"2025-10-08",144.070007,144.2,143.32001,144.059998,0.608,{"date":2202,"open":2203,"high":2203,"low":2183,"close":2204,"change":1119,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-10-07",144.89999,143.452,-0.7,9400,{"date":2208,"open":2209,"high":2209,"low":2047,"close":2210,"change":2211,"percent_change":53,"volume":1907,"transactions":9,"vwap":2210},"2025-10-06",145.50999,144.46201,0.142,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2216,"change":2217,"percent_change":168,"volume":2007,"transactions":9,"vwap":2216},"2025-10-03",144.60001,145.27,144.32001,0.167,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":67,"volume":2224,"transactions":9,"vwap":2222},"2025-10-02",144.63,143.245,144.153,-0.069,17000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1317,"volume":1857,"transactions":9,"vwap":2230},"2025-10-01",143.61,144.41,143.575,144.222,-0.052,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":-6,"volume":2239,"transactions":9,"vwap":2237},"2025-09-30",144.22,144.53999,143.24899,144.274,-0.005,3400,{"date":2241,"open":2214,"high":2214,"low":2242,"close":2243,"change":2244,"percent_change":739,"volume":2245,"transactions":9,"vwap":2243},"2025-09-29",143.89,144.27901,-0.303,11900,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2249,"change":2251,"percent_change":1325,"volume":2131,"transactions":9,"vwap":2249},"2025-09-26",143.78999,144.582,143.41,1.37,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2139,"transactions":9,"vwap":2257},"2025-09-25",143.44,143.83,143.037994,143.21201,-0.987,-0.68,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-09-24",145.25999,143.99001,144.19901,-1.321,-0.91,30800,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1248,"percent_change":53,"volume":2274,"transactions":9,"vwap":2273},"2025-09-23",145.48,146.515,145.24899,145.52,6000,{"date":2276,"open":2277,"high":2278,"low":1994,"close":2279,"change":878,"percent_change":2138,"volume":2280,"transactions":9,"vwap":2279},"2025-09-22",144.78,145.49001,145.37,41500,{"date":2282,"open":2283,"high":2283,"low":2082,"close":2284,"change":2285,"percent_change":1088,"volume":2286,"transactions":9,"vwap":2284},"2025-09-19",145.44501,145.10001,-0.841,12400,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-09-18",144.95,146.080002,145.94099,1.992,1.38,130100,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":1726,"volume":2302,"transactions":9,"vwap":2300},"2025-09-17",144.10001,145.42999,143.92,143.94901,0.369,3200,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-16",143.91,143.97,142.89999,143.58,-0.459,-0.32,12700,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":1981,"volume":2094,"transactions":9,"vwap":2317},"2025-09-15",144.39999,144.64999,144.0099945,144.039001,-0.156,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2322,"change":2323,"percent_change":2259,"volume":2324,"transactions":9,"vwap":2322},"2025-09-12",144.735,144.19501,-0.993,2000,{"date":2326,"open":1957,"high":2327,"low":1957,"close":2327,"change":2328,"percent_change":2329,"volume":1378,"transactions":9,"vwap":2327},"2025-09-11",145.188,2.294,1.61,{"date":2331,"open":2332,"high":2083,"low":2333,"close":2334,"change":173,"percent_change":668,"volume":2335,"transactions":9,"vwap":2334},"2025-09-10",143.11,142.50999,142.894,3700,{"date":2337,"open":2338,"high":2338,"low":2333,"close":2339,"change":2340,"percent_change":463,"volume":2147,"transactions":9,"vwap":2339},"2025-09-09",143.28999,142.924,-0.256,{"date":2342,"open":2183,"high":2183,"low":2343,"close":2344,"change":1502,"percent_change":53,"volume":2124,"transactions":9,"vwap":2344},"2025-09-08",142.64999,143.17999,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1665,"volume":2351,"transactions":9,"vwap":2349},"2025-09-05",143.60001,142.37,143.039993,-0.282,5100,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2355,"change":2356,"percent_change":776,"volume":2335,"transactions":9,"vwap":2355},"2025-09-04",141.92999,143.32201,1.332,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":806,"volume":2363,"transactions":9,"vwap":2361},"2025-09-03",142.14999,141.21899,141.99001,0.243,2800,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":2369,"percent_change":1981,"volume":1974,"transactions":9,"vwap":2368},"2025-09-02",140.85001,141.8,141.74699,-0.153,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":797,"volume":2124,"transactions":9,"vwap":2375},"2025-08-29",141.96001,142.25,141.875,141.89999,-0.681,{"date":2378,"open":2049,"high":2049,"low":2379,"close":2380,"change":2381,"percent_change":669,"volume":2382,"transactions":9,"vwap":2380},"2025-08-28",142.048004,142.58099,-0.014,5800,{"date":2384,"open":1985,"high":2385,"low":1985,"close":2386,"change":2387,"percent_change":2388,"volume":2382,"transactions":9,"vwap":2386},"2025-08-27",142.604,142.595,0.739,0.52,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2392,"change":2393,"percent_change":677,"volume":2394,"transactions":9,"vwap":2392},"2025-08-26",141.53,141.856,0.614,1400,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2398,"change":2399,"percent_change":1618,"volume":2400,"transactions":9,"vwap":2398},"2025-08-25",141.64,141.242,-0.747,2600,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":2407,"volume":2302,"transactions":9,"vwap":2405},"2025-08-22",141.452,142.16901,141.989,3.169,2.28,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2411,"change":2413,"percent_change":668,"volume":2414,"transactions":9,"vwap":2411},"2025-08-21",138.28999,138.82001,138.19,-0.031,2200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":787,"volume":2422,"transactions":9,"vwap":2420},"2025-08-20",138.56,138.91,138.25,138.851,0.091,2100,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2427,"change":2428,"percent_change":204,"volume":1783,"transactions":9,"vwap":2427},"2025-08-19",139.14999,139.27,138.75999,-0.164,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2432,"change":2434,"percent_change":73,"volume":2435,"transactions":9,"vwap":2432},"2025-08-18",138.33,138.924,138.32001,0.457,5700,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1819,"volume":2443,"transactions":9,"vwap":2441},"2025-08-15",138.854,138.86,138.46001,138.467,-0.848,6100,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2447,"change":2449,"percent_change":2450,"volume":2239,"transactions":9,"vwap":2447},"2025-08-14",138.89,139.315,138.548,-0.937,-0.67,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2454,"change":2456,"percent_change":2457,"volume":1907,"transactions":9,"vwap":2454},"2025-08-13",139.16,140.252,138.89999,1.569,1.13,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2461,"change":2463,"percent_change":122,"volume":2351,"transactions":9,"vwap":2461},"2025-08-12",136.914,138.683,136.89999,2.872,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2468,"change":2469,"percent_change":1848,"volume":1835,"transactions":9,"vwap":2468},"2025-08-11",136.38,136.57001,135.811,-0.178,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":2475,"percent_change":976,"volume":2476,"transactions":9,"vwap":2474},"2025-08-08",135.91,136.17999,135.989,1.012,3100,{"date":2478,"open":2479,"high":2467,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":1893,"transactions":9,"vwap":2481},"2025-08-07",136.39999,134.601,134.97701,-0.474,-0.35,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":141,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-08-06",135.080002,135.55,135.451,0.51,8600,{"date":2492,"open":2493,"high":2493,"low":2494,"close":2495,"change":1603,"percent_change":501,"volume":2496,"transactions":9,"vwap":2495},"2025-08-05",135.19,133.96201,134.761,3500,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2500,"change":2501,"percent_change":775,"volume":2335,"transactions":9,"vwap":2500},"2025-08-04",133.49001,134.731,2.221,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-08-01",133.25,131.69,132.50999,-1.71,-1.27,8000,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-07-31",135.14999,135.34,134.22,-0.895,-0.66,7100,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":1618,"volume":2525,"transactions":9,"vwap":2523},"2025-07-30",135.94,136.381,134.64999,135.11501,-0.715,3900,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":1650,"volume":2533,"transactions":9,"vwap":2531},"2025-07-29",136.49001,136.63,135.7,135.83,-0.469,4500,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":1181,"volume":2540,"transactions":9,"vwap":2538},"2025-07-28",137.059998,136.16,136.299,-0.395,5500,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":1302,"volume":2548,"transactions":9,"vwap":2546},"2025-07-25",136.33,136.745,135.94501,136.694,0.746,1900,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2552,"change":2553,"percent_change":2554,"volume":2007,"transactions":9,"vwap":2552},"2025-07-24",136.7,135.948,-1.265,-0.92,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2558,"change":824,"percent_change":433,"volume":2206,"transactions":9,"vwap":2558},"2025-07-23",136.282,137.213,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":2564,"percent_change":136,"volume":1811,"transactions":9,"vwap":2563},"2025-07-22",135.22,136.0099945,135.64999,0.794,{"date":2566,"open":2563,"high":2567,"low":2568,"close":2568,"change":2569,"percent_change":308,"volume":2139,"transactions":9,"vwap":2568},"2025-07-21",135.99001,134.856,-0.344,{"date":2571,"open":2572,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":146,"volume":1835,"transactions":9,"vwap":2574},"2025-07-18",135.89,134.89,135.2,-0.253,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":2581,"percent_change":976,"volume":2540,"transactions":9,"vwap":2580},"2025-07-17",134.42,135.495,135.453,1.015,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":892,"volume":1991,"transactions":9,"vwap":2586},"2025-07-16",134.49001,133.31,134.438,0.598,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2591,"change":2592,"percent_change":2507,"volume":1900,"transactions":9,"vwap":2591},"2025-07-15",136.24001,133.84,-2.328,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2094,"transactions":9,"vwap":2596},"2025-07-14",135.23,136.168,0.868,0.64,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":1415,"transactions":9,"vwap":2603},"2025-07-11",136.28,135.19501,135.3,-1.476,-1.08,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":1501,"volume":2613,"transactions":9,"vwap":2611},"2025-07-10",136.37,137.39,136.34,136.776,0.313,5000,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2612,"percent_change":1501,"volume":2007,"transactions":9,"vwap":2619},"2025-07-09",136.72,136.98,135.67,136.463,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2624,"change":1317,"percent_change":173,"volume":2139,"transactions":9,"vwap":2624},"2025-07-08",136.53,136.74001,136.14999,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2065,"volume":2632,"transactions":9,"vwap":2630},"2025-07-07",136.91,137.34,135.86,136.19,-1.103,10200,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":2638,"percent_change":1879,"volume":2443,"transactions":9,"vwap":2637},"2025-07-03",136.50999,137.45,137.293,1.093,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":1210,"volume":1907,"transactions":9,"vwap":2644},"2025-07-02",135.92,136.36,135.32001,136.2,0.335,{"date":2647,"open":2648,"high":2528,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-07-01",134.62,135.86501,1.367,1.02,6800,{"date":2654,"open":2655,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":877,"volume":985,"transactions":9,"vwap":2657},"2025-06-30",134.69,134.13,134.498,0.648,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2489,"volume":1597,"transactions":9,"vwap":2664},"2025-06-27",133.82001,134.37,133.23,133.85001,0.677,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":1720,"volume":2066,"transactions":9,"vwap":2671},"2025-06-26",132.31,133.2,132.3,133.173,1.503,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2677,"change":2678,"percent_change":633,"volume":2239,"transactions":9,"vwap":2677},"2025-06-25",132.14999,132.22701,131.67,-1.055,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2683,"change":2684,"percent_change":383,"volume":1820,"transactions":9,"vwap":2683},"2025-06-24",132.11,132.92999,132.72501,1.065,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2688,"change":1886,"percent_change":2690,"volume":1991,"transactions":9,"vwap":2688},"2025-06-23",129.86,131.66,129.41499,1.41,{"date":2692,"open":2693,"high":2693,"low":2694,"close":2695,"change":1664,"percent_change":424,"volume":1967,"transactions":9,"vwap":2695},"2025-06-20",130.12399,129.401,129.83,{"date":2697,"open":2698,"high":2698,"low":2699,"close":2699,"change":2700,"percent_change":678,"volume":2701,"transactions":9,"vwap":2699},"2025-06-18",130.92999,130.14,0.317,5300,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2706,"change":2707,"percent_change":1173,"volume":2708,"transactions":9,"vwap":2706},"2025-06-17",130.33,130.83,129.823,-1.154,2900,{"date":2710,"open":2711,"high":2688,"low":2711,"close":2712,"change":2713,"percent_change":23,"volume":2714,"transactions":9,"vwap":2712},"2025-06-16",130.66,130.97701,1.347,13600,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-06-13",130.75999,131.108,129.49001,129.63,-2.169,-1.65,7000,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2727,"change":2729,"percent_change":787,"volume":2496,"transactions":9,"vwap":2727},"2025-06-12",131.36,131.799,131.172,0.095,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":308,"volume":2613,"transactions":9,"vwap":2735},"2025-06-11",132.44,132.552,131.645,131.70399,-0.336,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2741,"change":2742,"percent_change":53,"volume":2708,"transactions":9,"vwap":2741},"2025-06-10",132.085007,132.41,132.039993,0.127,{"date":2744,"open":2745,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":361,"volume":2749,"transactions":9,"vwap":2747},"2025-06-09",132.56,131.52,131.91299,-0.227,6600,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2753,"change":2755,"percent_change":2756,"volume":2044,"transactions":9,"vwap":2753},"2025-06-06",131.61,132.14,131.34,1.726,1.32,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":1226,"volume":2443,"transactions":9,"vwap":2762},"2025-06-05",130.461,131.078003,130.35001,130.414,-0.206,{"date":2765,"open":2766,"high":2766,"low":2767,"close":2767,"change":2768,"percent_change":38,"volume":2769,"transactions":9,"vwap":2767},"2025-06-04",131.62,130.62,-0.614,16000,{"date":2771,"open":2772,"high":2773,"low":2772,"close":2774,"change":2775,"percent_change":2776,"volume":2382,"transactions":9,"vwap":2774},"2025-06-03",130.089996,131.35001,131.23399,1.086,0.83,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":1226,"volume":2784,"transactions":9,"vwap":2782},"2025-06-02",130,130.28999,129.46001,130.14799,-0.214,22600,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2788,"change":2790,"percent_change":786,"volume":2791,"transactions":9,"vwap":2788},"2025-05-30",129.7,130.362,129.582,0.172,2500,{"date":2793,"open":2794,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2239,"transactions":9,"vwap":2796},"2025-05-29",130.55,129.66,130.19,0.292,0.22,{"date":2800,"open":2801,"high":2801,"low":2802,"close":2802,"change":2803,"percent_change":2804,"volume":2274,"transactions":9,"vwap":2802},"2025-05-28",131.17999,129.89799,-1.161,-0.89,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2517,"transactions":9,"vwap":2810},"2025-05-27",130.17,131.065994,129.465,131.059006,2.406,1.87,{"date":2814,"open":2815,"high":2816,"low":2815,"close":2817,"change":2818,"percent_change":1356,"volume":2443,"transactions":9,"vwap":2817},"2025-05-23",127.65,129.089996,128.653,-0.425,{"date":2820,"open":2821,"high":2720,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2496,"transactions":9,"vwap":2823},"2025-05-22",129.36,128.728,129.078003,-0.492,-0.38,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2400,"transactions":9,"vwap":2831},"2025-05-21",130.98599,131.179,129.519,129.57001,-2.44,-1.85,{"date":2835,"open":2739,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":1848,"volume":2840,"transactions":9,"vwap":2838},"2025-05-20",132.36,131.845,132.0099945,-0.171,3600,{"date":2842,"open":2843,"high":2844,"low":2843,"close":2845,"change":2846,"percent_change":1317,"volume":2847,"transactions":9,"vwap":2845},"2025-05-19",131.39999,132.23,132.181,-0.059,7200,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2851,"change":2853,"percent_change":2854,"volume":2139,"transactions":9,"vwap":2851},"2025-05-16",131.16,132.24001,130.905,1.286,0.98,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2858,"change":2860,"percent_change":2861,"volume":1991,"transactions":9,"vwap":2858},"2025-05-15",130.11,130.95399,129.98,0.494,0.38,{"date":2863,"open":2864,"high":2864,"low":2865,"close":2866,"change":1272,"percent_change":1650,"volume":2867,"transactions":9,"vwap":2866},"2025-05-14",130.88499,130.2,130.46001,4300,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":1144,"percent_change":2489,"volume":2874,"transactions":9,"vwap":2873},"2025-05-13",130.7,131.5,130.39,130.91,6200,{"date":2876,"open":2877,"high":2717,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":1249,"transactions":9,"vwap":2879},"2025-05-12",130.3,129.72,130.25,3.333,2.63,{"date":2883,"open":2884,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":308,"volume":1960,"transactions":9,"vwap":2886},"2025-05-09",127.39,126.81,126.917,-0.313,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":825,"volume":1931,"transactions":9,"vwap":2893},"2025-05-08",126.64,128.25,126.405,127.23,1.106,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":1671,"volume":1064,"transactions":9,"vwap":2900},"2025-05-07",126.17,126.51,125.23,126.124,0.574,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":1007,"percent_change":1819,"volume":2908,"transactions":9,"vwap":2907},"2025-05-06",125.25,126.145,125.19,125.55,18300,{"date":2910,"open":2911,"high":2912,"low":2911,"close":2913,"change":2914,"percent_change":1181,"volume":1064,"transactions":9,"vwap":2913},"2025-05-05",125.69,127.178,126.32,-0.371,{"date":2916,"open":2917,"high":2918,"low":2917,"close":2919,"change":2920,"percent_change":2921,"volume":2443,"transactions":9,"vwap":2919},"2025-05-02",125.4,126.9,126.691,2.601,2.1,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2489,"percent_change":571,"volume":2928,"transactions":9,"vwap":2927},"2025-05-01",123.73,124.788,123.551,124.089996,10600,{"date":2930,"open":2931,"high":2932,"low":179,"close":2932,"change":2933,"percent_change":464,"volume":2934,"transactions":9,"vwap":2932},"2025-04-30",122.18,123.58,-0.125,96200,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":136,"volume":1106,"transactions":9,"vwap":2940},"2025-04-29",122.555,123.87,122.226,123.705,0.731,{"date":183,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":117,"volume":2274,"transactions":9,"vwap":2946},122.59,123.27,121.81,122.974,0.384]