[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VFVA":3,"homepage-market-summary":28,"stock-historical-VFVA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VFVA","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. Value Factor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.774,2.738,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},154.34,152.08,152.24,2.1,1.38,6408.005145,164.02,122.55,13240.4660581753,76.7,2173,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},105.88,16372,5975656.980602,43.33,"2025-04-28",[183,186,195,206,217,228,239,248,258,268,278,289,298,309,320,329,338,347,357,367,377,388,398,407,417,427,436,446,456,466,475,485,494,504,514,523,533,543,552,561,571,580,591,601,611,621,631,642,652,662,672,680,690,700,710,720,730,741,750,760,770,780,790,799,807,813,821,829,837,845,853,861,867,874,883,890,898,906,915,922,930,936,943,952,960,969,977,986,994,1001,1007,1014,1022,1031,1038,1047,1054,1063,1070,1078,1086,1094,1102,1110,1117,1125,1134,1142,1151,1157,1165,1173,1180,1187,1195,1203,1209,1216,1221,1229,1236,1244,1252,1260,1268,1276,1284,1293,1302,1311,1319,1323,1331,1340,1348,1356,1363,1371,1377,1386,1392,1399,1407,1413,1419,1426,1435,1443,1450,1457,1466,1474,1481,1489,1496,1504,1512,1517,1524,1532,1540,1546,1553,1559,1566,1572,1579,1587,1594,1601,1608,1615,1622,1629,1636,1643,1648,1655,1662,1670,1677,1684,1691,1698,1706,1714,1719,1727,1734,1741,1747,1754,1760,1768,1775,1783,1791,1800,1806,1813,1821,1829,1834,1839,1843,1849,1855,1862,1866,1872,1876,1882,1889,1897,1904,1911,1917,1924,1931,1938,1945,1951,1957,1964,1970,1976,1983,1989,1994,2001,2007,2014,2022,2028,2035,2041,2048,2053,2058,2066,2073,2080,2087,2095,2101,2108,2114,2121,2129,2136,2142,2149,2156,2163,2169,2174,2180,2187,2192,2199,2207,2213,2220,2225,2233,2239,2246,2251,2257,2262,2269,2276,2283,2287,2295,2301,2304,2311,2315,2321,2325,2331,2336,2339,2346,2355,2362,2368,2374,2379,2385,2391,2398,2405,2412,2419,2426,2433,2440,2448,2455,2461,2467,2473,2481,2488,2492,2498,2504,2510,2516,2521,2526,2532,2537,2542,2548,2554,2562,2569,2576,2584,2591,2597,2604,2609,2616,2621,2628,2633,2639,2644,2651,2655,2662,2669,2676,2683,2688,2692,2699,2704,2711,2716,2723,2731,2737,2744,2750,2757,2760,2767,2771,2778,2785,2792,2798,2804,2811,2818,2825,2832,2839,2845,2852],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},235,153.3366,{"date":187,"open":188,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",152.99,151.555,-0.98,-0.64,12466.256542,323,152.3476,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",153.19,153.825,153.13,153.22,0.27,0.18,9752.229878,313,153.4106,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",152.25,153.15,151.56,152.95,0.76,0.5,14537.264955,366,152.744,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",152.75,154.01,151.6728,152.19,0.37,0.24,19535.304225,337,152.0511,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",150.8,152.05,150.11,151.82,1.13,0.75,12217.12639,324,151.1729,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",152.21,150.69,-1.14,-0.75,13179.966341,271,151.3993,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",152.41,151.105,151.83,-0.7,-0.46,13416.427331,370,151.7008,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",153.5,152.222,152.53,-1.4502,-0.94,16880.465639,425,152.6326,{"date":269,"open":270,"high":271,"low":188,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",153.18,154.3513,153.9802,0.7341,0.48,13816.572457,326,153.4988,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",154.13,154.495,152.79,153.2461,-0.6239,-0.41,19120.566506,434,153.2508,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",155.33,153.87,-2.3281,-1.49,16730.685703,319,154.6347,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",156.89,157.3899,155.825,156.1981,-0.1549,-0.1,8932.551079,349,156.4875,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",156.82,156.995,156.15,156.353,0.0919,0.06,16607.291897,439,156.5036,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":173,"vwap":328},"2026-09-18",157.44,156.14,156.2611,-1.6884,-1.07,11369.391512,156.4882,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",159.015,157.9495,0.0546,0.03,12276.800138,306,158.3068,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":64,"volume":344,"transactions":345,"vwap":346},"2026-09-16",159.97,156.73,157.8949,-2.0751,8221.131399,332,158.973,{"date":348,"open":349,"high":350,"low":351,"close":340,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",160.45,161.75,159.7,-0.6939,-0.43,10318.195029,302,160.0255,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",159.61,161.27,160.6639,0.9892,0.62,10097.906652,380,160.6937,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":139,"volume":374,"transactions":375,"vwap":376},"2026-09-11",159.82,160.12,159.155,159.6747,1.0866,16315.127223,386,159.5787,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",158.99,159.3299,158.2,158.5881,-0.4619,-0.29,19836.248076,420,158.7699,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",160.98,158.995,159.05,-1.368,-0.85,18876.284666,454,159.3679,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":100,"volume":404,"transactions":405,"vwap":406},"2026-09-08",162.63,162.73,160.418,-2.923,26272.201046,623,161.2818,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",162.42,163.7225,163.341,-0.299,-0.18,13308.39854,479,163.2777,{"date":418,"open":419,"high":23,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",163.39,162.77,163.64,0.98,0.6,13715.399267,426,163.3865,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":226,"vwap":435},"2026-09-02",160.87,163.061738,162.66,2.3077,1.44,11417.266207,162.3545,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":244,"volume":443,"transactions":444,"vwap":445},"2026-09-01",161.09,161.88,160.25,160.3523,-1.2077,15377.359435,427,160.8053,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",162.36,161.26,161.56,-0.55,-0.34,15185.596113,416,161.7469,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":202,"volume":463,"transactions":464,"vwap":465},"2026-08-28",162.55,162.6145,162.06,162.11,0.29,31744.951806,546,162.1811,{"date":467,"open":460,"high":468,"low":469,"close":470,"change":471,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-27",162.2093,161.17,161.82,-0.01,10741.846064,356,161.8315,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":144,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",161.99,162.39,161.425,161.83,-0.12,7330.694278,307,162.0235,{"date":486,"open":487,"high":488,"low":489,"close":488,"change":490,"percent_change":491,"volume":492,"transactions":215,"vwap":493},"2026-08-25",161.74,162.02,161.06,-0.07,-0.04,16052.179115,161.6152,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":305,"volume":501,"transactions":502,"vwap":503},"2026-08-24",162.2,163.1167,161.875,162.09,-0.17,17508.517421,445,162.1648,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",161.41,162.35,162.26,1.74,1.08,16448.525372,465,161.9494,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",161.7,160.52,-1.2464,-0.77,16533.768563,429,161.0934,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-19",161.61,163.3299,161.7664,1.0471,0.65,32247.302209,519,162.364,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",160.86,161.7433,160.7193,0.1273,0.08,37605.578107,377,161.4455,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",162.25,160.592,-1.9174,-1.18,16232.353152,513,161.0298,{"date":553,"open":554,"high":554,"low":508,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",163.06,162.5094,0.0294,0.02,24319.148694,482,162.5728,{"date":562,"open":563,"high":564,"low":565,"close":564,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",161.11,162.48,160.62,2.06,1.28,49885.191089,612,161.4364,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":156,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",160.82,159.5,160.42,-0.26,22534.014831,411,160.0188,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",160.91,161.403,160.01,160.84,0.3967,0.25,17712.629997,363,160.8797,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":334,"volume":598,"transactions":599,"vwap":600},"2026-08-10",160.39,160.7336,159.2301,160.4433,0.0533,12006.590422,381,160.2835,{"date":602,"open":603,"high":604,"low":605,"close":593,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",160,160.65,159.4,1.45,0.91,23533.83152,417,160.2968,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":599,"vwap":620},"2026-08-06",159.405,159.505,158.88,158.94,-0.81,-0.51,10071.539928,159.2212,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",161.62,159.52,159.75,-1,-0.62,19128.087946,407,160.3187,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-04",159,160.89,158.5,160.75,1.63,1.02,25036.110887,393,159.9422,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":566,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",158.25,159.675,157.97,159.12,1.31,44463.048417,641,159.1421,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":92,"vwap":661},"2026-07-31",156.74,157.12,155.615,157.06,-0.22,-0.14,12994.641369,156.6883,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",157.99,155.42,157.28,-1.42,-0.89,27044.150464,485,156.2756,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":285,"percent_change":576,"volume":677,"transactions":678,"vwap":679},"2026-07-29",159.22,160.17,158.7,18943.655307,444,159.3606,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",157.09,159.26,159.11,3.05,1.95,22640.801636,456,158.8497,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",155.01,156.4599,156.06,1.855,1.2,23309.40038,871,156.0339,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-24",153.3147,154.95,154.205,2.295,1.51,7503.263257,268,154.314,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",152.74,151.4218,151.91,-1.725,-1.12,10605.307107,352,151.7784,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":658,"volume":727,"transactions":728,"vwap":729},"2026-07-22",154.12,154.665,153.32,153.635,-0.345,15877.379061,311,154.1144,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",153.47,154.938,153.28,153.98,0.52,0.34,25897.006097,382,153.6135,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":36,"volume":747,"transactions":748,"vwap":749},"2026-07-20",154.19,153.31,153.46,-0.73,11910.50115,322,153.8455,{"date":751,"open":752,"high":753,"low":754,"close":743,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-17",155.48,155.725,153.86,-1.1734,-0.76,35736.275628,476,154.4139,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-16",153,155.6191,155.3634,2.6178,1.71,18634.667164,398,154.9505,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-15",151.71,153.7,152.7456,1.1256,0.74,12159.106406,242,153.3291,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-14",152.36,151.43,151.62,-1.0408,-0.68,7028.946124,284,151.7148,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":776,"volume":796,"transactions":797,"vwap":798},"2026-07-13",151.89,152.92,152.6608,1.1208,16147.950243,335,152.6865,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":363,"volume":806,"transactions":9,"vwap":804},"2026-07-10",151.39,151.705,150.992,151.53999,0.93,4500,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":234,"percent_change":212,"volume":812,"transactions":9,"vwap":811},"2026-07-09",149.89999,150.765,150.61,12900,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",150.89999,149.22,149.48,-2.207,-1.45,7700,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-07",151.5,153.25999,151.687,0.635,0.42,15400,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":51,"volume":836,"transactions":9,"vwap":834},"2026-07-06",151.24001,151.25,149.905,151.052002,0.144,20900,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",151.19501,150.12199,150.908,1.049,0.7,5500,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",148.39999,150.795,149.85899,1.429,0.96,8000,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-30",148.75999,148.132,148.42999,-0.65,-0.44,8500,{"date":862,"open":232,"high":232,"low":863,"close":864,"change":865,"percent_change":659,"volume":866,"transactions":9,"vwap":864},"2026-06-29",148.535,149.080002,-0.21,6200,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-26",146.59,149.28999,2.68,1.83,20800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",146.96001,147.50999,146.49001,146.61,-0.034,-0.02,10700,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":860,"transactions":9,"vwap":887},"2026-06-24",145.23,146.89,146.644,0.518,0.35,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-23",145.179,146.207,146.12601,1.336,0.92,9800,{"date":899,"open":900,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",144.91,145.77499,144.78999,-0.337,-0.23,6100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",145.39999,145.52,145.12,145.127,0.104,0.07,6400,{"date":916,"open":917,"high":870,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-17",147.78,145.022995,-3.017,-2.04,5700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":51,"volume":929,"transactions":9,"vwap":927},"2026-06-16",148.050003,148.765,147.95,148.039993,0.155,6700,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":934,"percent_change":394,"volume":935,"transactions":9,"vwap":933},"2026-06-15",149.99001,147.88499,-1.263,5300,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":607,"volume":942,"transactions":9,"vwap":940},"2026-06-12",148,149.592,149.14799,1.342,6900,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-11",146.83,147.94701,146.039993,147.806,1.397,0.95,16400,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-10",146.47,147.92999,146.409,-0.549,-0.37,43700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-09",146.089996,147.81599,145.825,146.95799,1.181,0.81,4000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":968,"transactions":9,"vwap":974},"2026-06-08",146.32001,146.42,145.731,145.77699,-0.081,-0.06,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-05",146.7,146.75999,145.63,145.858,-0.777,-0.53,11900,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-04",145.67,147.050003,146.63499,1.98,1.37,7500,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":897,"transactions":9,"vwap":998},"2026-06-03",145.8,144.63,144.655,-1.943,-1.33,{"date":1002,"open":1003,"high":945,"low":1003,"close":1004,"change":1005,"percent_change":144,"volume":1006,"transactions":9,"vwap":1004},"2026-06-02",146.31,146.59801,-0.273,4400,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":213,"volume":1013,"transactions":9,"vwap":1011},"2026-06-01",145.89,146.98,146.871,0.724,4100,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-29",145.67999,146.71001,146.147,0.192,0.13,6000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",145.25,146.14,145,145.955,0.848,0.58,10100,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":587,"volume":1037,"transactions":9,"vwap":1035},"2026-05-27",144.46001,146.48,145.10699,0.367,4900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-26",144.85001,145.12199,144.386,144.74001,0.226,0.16,9900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":105,"volume":905,"transactions":9,"vwap":1052},"2026-05-22",144.17999,144.89999,144.0099945,144.51401,1.272,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-21",142.039993,143.53,141.88499,143.242,0.312,0.22,6300,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":648,"volume":1069,"transactions":9,"vwap":1067},"2026-05-20",141.50999,142.98,142.92999,1.846,9700,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":353,"volume":1077,"transactions":9,"vwap":1075},"2026-05-19",141.3,142.14999,140.58501,141.084,-0.606,14800,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-18",140.35001,141.85001,141.69,1.389,0.99,7800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":968,"transactions":9,"vwap":1091},"2026-05-15",140.75,141.12,140.26401,140.30099,-1.153,-0.82,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-14",141.39999,142.089005,141.45399,0.545,0.39,10800,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-13",141.71001,140.40601,140.909,-1.244,-0.88,16800,{"date":1111,"open":1112,"high":1112,"low":1089,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-12",142.69,142.153,-0.402,-0.28,3500,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-11",145.49001,142.44901,142.55499,-2.063,-1.43,5600,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-08",144.55,144.66299,143.24001,144.618,0.301,0.21,3400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":156,"volume":1141,"transactions":9,"vwap":1139},"2026-05-07",140.77,145.44501,140.50999,144.317,-0.609,7400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-06",145.34,145.5,144.8,144.92599,0.626,0.43,4800,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":139,"volume":1013,"transactions":9,"vwap":1155},"2026-05-05",143.69,144.66701,144.3,0.991,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":264,"volume":1164,"transactions":9,"vwap":1162},"2026-05-04",144.17,145.11,142.89,143.30901,-1.361,8400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":587,"volume":1172,"transactions":9,"vwap":1170},"2026-05-01",144.81,145.0079956,144.36,144.67,0.36,10200,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":21,"volume":1179,"transactions":9,"vwap":1177},"2026-04-30",142.35001,144.41,144.31,1.96,5000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1175,"change":1108,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1175},"2026-04-29",143.070007,143.245,142.061005,-0.61,7600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":201,"volume":1194,"transactions":9,"vwap":1192},"2026-04-28",143.2,143.455,142.995,143.23,0.385,8300,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-27",142.2,143.81,142.845,0.453,0.32,9000,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":557,"volume":1179,"transactions":9,"vwap":1207},"2026-04-24",142.49001,141.57001,142.392,0.032,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":860,"transactions":9,"vwap":1213},"2026-04-23",142.7,141.72,142.36,-0.72,-0.5,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":305,"percent_change":490,"volume":860,"transactions":9,"vwap":1220},"2026-04-22",143.965,142.63499,143.080002,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1202,"transactions":9,"vwap":1226},"2026-04-21",144.50999,145.395,143,143.17999,-0.831,-0.58,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":860,"transactions":9,"vwap":1233},"2026-04-20",142.58,144.209,144.011002,0.779,0.54,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-17",141.75,144.27499,143.23199,2.472,1.76,8200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1124,"transactions":9,"vwap":1249},"2026-04-16",140.25,141.25,140.16,140.75999,0.638,0.46,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1149,"volume":1259,"transactions":9,"vwap":1257},"2026-04-15",140,140.381,139.73,140.12199,0.601,8800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1069,"transactions":9,"vwap":1265},"2026-04-14",139.28999,139.89999,139.014999,139.521,0.528,0.38,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1271,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1271},"2026-04-13",136.75,138.993,136.64,1.87,1.36,7300,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-10",138.67999,137.050003,137.123,-1.468,-1.06,3800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-09",137.60001,138.69,137.24001,138.591,0.411,0.3,6600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-08",138.5,138.925,137.95,138.17999,2.468,1.82,11700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-07",135.75,135.92,135.285,135.71201,-0.224,-0.16,4600,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1141,"transactions":9,"vwap":1316},"2026-04-06",135.0099945,136.039993,134.99001,135.936,0.766,0.57,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":462,"percent_change":1061,"volume":1259,"transactions":9,"vwap":1322},"2026-04-02",133.50999,135.17,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":201,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-04-01",135.10001,135.696,134.7,134.88,0.2,12300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-31",133.59,135.42,132.99699,134.61,2.23,1.68,14500,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":921,"transactions":9,"vwap":1345},"2026-03-30",133.089996,133.274,132.074997,132.38,0.23,0.17,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-27",133.96001,131.8,132.14999,-2.09,-1.56,11000,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":452,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-26",133.28999,135.53999,134.24001,-0.25,13600,{"date":1364,"open":1365,"high":1359,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-25",135.029999,133.679,134.58,0.598,0.45,8700,{"date":1372,"open":1373,"high":1327,"low":1373,"close":1374,"change":1375,"percent_change":156,"volume":1376,"transactions":9,"vwap":1374},"2026-03-24",132.7,133.98199,-0.568,13900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-23",134.38,135.849,134.21001,134.55,2.31,1.75,69700,{"date":1387,"open":1388,"high":1388,"low":1351,"close":1389,"change":1390,"percent_change":1108,"volume":1391,"transactions":9,"vwap":1389},"2026-03-20",133.32001,132.24001,-1.17,46400,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1329,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-19",132.13,133.83,133.41,0.15,13100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-18",134.33,134.69,133.21001,-1.84,-1.36,11600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1411,"change":851,"percent_change":1412,"volume":942,"transactions":9,"vwap":1411},"2026-03-17",135.089996,135.74001,135.050003,0.72,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1417,"change":827,"percent_change":115,"volume":1418,"transactions":9,"vwap":1417},"2026-03-16",134.89999,135.13,134.089996,13300,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1030,"transactions":9,"vwap":1423},"2026-03-13",135.080002,133.52901,133.67,-0.36,-0.27,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-12",134.71001,135.31,133.99001,134.029999,-2,-1.47,17100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":353,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-11",136.22,136.765,135,136.029999,-0.32,9600,{"date":1444,"open":1286,"high":1445,"low":1446,"close":1447,"change":243,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-10",138.42,136.37,136.46001,-0.83,10500,{"date":1451,"open":1447,"high":1452,"low":1453,"close":1286,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1286},"2026-03-09",138.039993,133.98,-0.478,-0.35,45500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-06",138.0099945,138.080002,136.53,138.078003,-2.225,-1.59,19000,{"date":1467,"open":1468,"high":1247,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-05",140.36,139.64999,140.30299,-0.977,-0.69,20100,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":423,"volume":985,"transactions":9,"vwap":1479},"2026-03-04",140.78,141.61,140.535,141.28,0.84,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":786,"volume":1488,"transactions":9,"vwap":1486},"2026-03-03",139.23,141.27,137.56,140.44,-0.96,16200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1096,"change":1494,"percent_change":51,"volume":1495,"transactions":9,"vwap":1096},"2026-03-02",141.2,141.714,140.47,0.14,24400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1499,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1499},"2026-02-27",141.0099945,141.25999,140.55901,-1.31,-0.92,7900,{"date":1505,"open":1206,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-26",142.64999,141.47,142.57001,1.11,0.78,17500,{"date":1513,"open":1072,"high":1514,"low":1515,"close":1514,"change":134,"percent_change":827,"volume":1516,"transactions":9,"vwap":1514},"2026-02-25",141.46001,140.080002,35000,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1523,"volume":1398,"transactions":9,"vwap":1521},"2026-02-24",139.99001,141.17,140.87,0.68,0.49,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-23",143.3,139.54401,140.19,-3.37,-2.35,18900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":607,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-20",142.33,143.89999,142.175,143.56,0.64,14600,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1506,"change":1472,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1506},"2026-02-19",143.0099945,141.92,-0.48,9500,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":1412,"volume":1552,"transactions":9,"vwap":1550},"2026-02-18",142.56,143.59,143.34,1.03,6500,{"date":1554,"open":1555,"high":1556,"low":1520,"close":1557,"change":1455,"percent_change":1361,"volume":1558,"transactions":9,"vwap":1557},"2026-02-17",142.47,143.33,142.31,11400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":174,"volume":820,"transactions":9,"vwap":1564},"2026-02-13",141.60001,142.74699,141.37,142.66,1.41,{"date":1567,"open":1568,"high":1568,"low":1486,"close":1247,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1247},"2026-02-12",143.89,-2.38,-1.66,18800,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":659,"volume":1578,"transactions":9,"vwap":1576},"2026-02-11",144.45,143.16499,143.63,-0.205,15500,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-10",143.78,144.52901,143.83501,0.165,0.11,9400,{"date":1588,"open":1198,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":191,"volume":1593,"transactions":9,"vwap":1591},"2026-02-09",144.087997,143.315,143.67,-0.93,18000,{"date":1595,"open":1596,"high":1146,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-06",142.27,144.60001,3.539,2.51,27400,{"date":1602,"open":1603,"high":1604,"low":1088,"close":1605,"change":1606,"percent_change":1607,"volume":993,"transactions":9,"vwap":1605},"2026-02-05",141.67,142.452,141.061005,-1.446,-1.01,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1614,"volume":1194,"transactions":9,"vwap":1612},"2026-02-04",140.55,142.91,142.507,2.646,1.89,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":166,"volume":1586,"transactions":9,"vwap":1620},"2026-02-03",139.595,141.039993,138.741,139.86099,0.171,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1480,"volume":1628,"transactions":9,"vwap":1626},"2026-02-02",137.89999,140.17,139.69,1.157,15800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1632,"change":1634,"percent_change":1346,"volume":1635,"transactions":9,"vwap":1632},"2026-01-30",137.49001,138.533,137.22,0.323,12100,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1538,"volume":1635,"transactions":9,"vwap":1641},"2026-01-29",137.97,139.13,136.97,138.21001,0.875,{"date":1644,"open":1460,"high":1645,"low":1288,"close":1646,"change":1647,"percent_change":859,"volume":1370,"transactions":9,"vwap":1646},"2026-01-28",138.11,137.33501,-0.602,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":500,"volume":1376,"transactions":9,"vwap":1653},"2026-01-27",138.27,138.63,137.44701,137.937,-0.233,{"date":1656,"open":1657,"high":1287,"low":1658,"close":1659,"change":1660,"percent_change":1020,"volume":1661,"transactions":9,"vwap":1659},"2026-01-26",138.32001,137.78,138.17,0.185,17400,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-23",139.42,137.69,137.985,-1.612,-1.15,13200,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1676,"volume":1124,"transactions":9,"vwap":1674},"2026-01-22",139.21001,140.326,139.597,0.757,0.55,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-21",136.36,138.84,3.3,2.43,14300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1359,"change":1689,"percent_change":1000,"volume":1690,"transactions":9,"vwap":1359},"2026-01-20",135.69,136.5,135.25999,-1.821,16900,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1108,"volume":1697,"transactions":9,"vwap":1695},"2026-01-16",138.60001,137.31599,137.36099,-1.219,10000,{"date":1699,"open":1700,"high":1680,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-15",137.82001,137.41499,138.58,0.866,0.63,5800,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-14",136.84,137.895,137.714,0.904,0.66,12200,{"date":1715,"open":1716,"high":1716,"low":1438,"close":1717,"change":1228,"percent_change":156,"volume":1718,"transactions":9,"vwap":1717},"2026-01-13",137.73,136.81,12800,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":451,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-12",137.28999,137.42999,136.78,137.39,-0.4,52000,{"date":1728,"open":1729,"high":1659,"low":1730,"close":1731,"change":1732,"percent_change":1061,"volume":1733,"transactions":9,"vwap":1731},"2026-01-09",137.86,137.53,137.94,0.309,16100,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":1740,"volume":1141,"transactions":9,"vwap":1738},"2026-01-08",135.17999,138.065002,137.631,2.111,1.56,{"date":1742,"open":1743,"high":1743,"low":1429,"close":1744,"change":1745,"percent_change":1746,"volume":1355,"transactions":9,"vwap":1744},"2026-01-07",136.58,135.52,-1.08,-0.79,{"date":1748,"open":1421,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":422,"volume":1753,"transactions":9,"vwap":1751},"2026-01-06",136.645,135.035004,136.60001,1.33,11200,{"date":1755,"open":1756,"high":1314,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1571,"transactions":9,"vwap":1757},"2026-01-05",133.95,135.27,1.79,1.34,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":843,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2026-01-02",133.42999,133.94901,132.17,133.48,0.53,17300,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":756,"volume":1545,"transactions":9,"vwap":1773},"2025-12-31",133.60001,133.645,132.75999,132.78,-1.02,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":481,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-30",133.85001,134.054993,133.795,133.8,-0.09,23400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":156,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-29",133.97,134.355,133.66499,133.92,-0.31,14000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-26",134.36,134.50999,133.88,134.34,-0.15,-0.11,20000,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":1251,"volume":1635,"transactions":9,"vwap":1804},"2025-12-24",133.78999,134.533,134.49001,0.61,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1795,"change":1811,"percent_change":1812,"volume":1473,"transactions":9,"vwap":1795},"2025-12-23",134.22,134.52,133.755,-1.41,-1.04,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-22",134.94,135.87,135.28999,0.683,0.51,36900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1309,"volume":1828,"transactions":9,"vwap":1826},"2025-12-19",134.89,135.151,134.58501,134.60699,-0.213,29400,{"date":1830,"open":1744,"high":1831,"low":1809,"close":1832,"change":1833,"percent_change":1833,"volume":1767,"transactions":9,"vwap":1832},"2025-12-18",135.937,134.82001,0,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1832,"change":1171,"percent_change":201,"volume":1838,"transactions":9,"vwap":1832},"2025-12-17",135.44,134.59,28700,{"date":1840,"open":1841,"high":1841,"low":1763,"close":1842,"change":1607,"percent_change":244,"volume":921,"transactions":9,"vwap":1842},"2025-12-16",135.37,134.46001,{"date":1844,"open":1845,"high":1845,"low":1439,"close":1846,"change":1847,"percent_change":334,"volume":1848,"transactions":9,"vwap":1846},"2025-12-15",136.28,135.47,0.04,13400,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":786,"percent_change":1215,"volume":1854,"transactions":9,"vwap":1853},"2025-12-12",136.41499,135.299,135.42999,13000,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":607,"volume":1861,"transactions":9,"vwap":1859},"2025-12-11",134.57001,136.23,136.11,1.23,20300,{"date":1863,"open":1864,"high":1688,"low":1864,"close":1328,"change":1865,"percent_change":72,"volume":1124,"transactions":9,"vwap":1328},"2025-12-10",132.059998,2.89,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":115,"percent_change":224,"volume":1871,"transactions":9,"vwap":1870},"2025-12-09",131.60001,132.67,131.99001,3300,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1875,"change":451,"percent_change":156,"volume":1292,"transactions":9,"vwap":1875},"2025-12-08",132.57001,131.67999,{"date":1877,"open":1764,"high":1878,"low":1879,"close":1880,"change":316,"percent_change":1881,"volume":1037,"transactions":9,"vwap":1880},"2025-12-05",133.14999,132.14,132.23,0.05,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1764,"change":1887,"percent_change":658,"volume":1888,"transactions":9,"vwap":1764},"2025-12-04",132.5,132.55499,131.91,-0.291,4200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":935,"transactions":9,"vwap":1894},"2025-12-03",131.89999,132.55,131.675,132.461,1.823,1.4,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":976,"volume":1903,"transactions":9,"vwap":1901},"2025-12-02",131.47,130.515,130.638,-0.076,2800,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1909,"percent_change":-6,"volume":1910,"transactions":9,"vwap":1908},"2025-12-01",129.89,131.53,130.714,-0.003,5100,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1916,"percent_change":201,"volume":1283,"transactions":9,"vwap":1915},"2025-11-28",130.55499,130.955,130.717,0.357,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1922,"percent_change":1538,"volume":1923,"transactions":9,"vwap":1921},"2025-11-26",129.61,130.91,130.36,0.83,3200,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1930,"volume":1085,"transactions":9,"vwap":1928},"2025-11-25",127.2,129.647,129.53,2.75,2.17,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1712,"percent_change":736,"volume":1937,"transactions":9,"vwap":1936},"2025-11-24",126.52,127.168,125.5,126.78,7000,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1943,"percent_change":1944,"volume":1355,"transactions":9,"vwap":1942},"2025-11-21",123.089996,126.585,126.12,3.57,2.91,{"date":1946,"open":1947,"high":1948,"low":24,"close":24,"change":1949,"percent_change":1950,"volume":914,"transactions":9,"vwap":24},"2025-11-20",125.3,125.65,-1.379,-1.11,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1228,"volume":1172,"transactions":9,"vwap":1955},"2025-11-19",124.61,123.18,123.929,-0.723,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1766,"volume":1937,"transactions":9,"vwap":1962},"2025-11-18",123.86,125.080002,123.6,124.652,0.661,{"date":1965,"open":1966,"high":1966,"low":1959,"close":1967,"change":1968,"percent_change":1969,"volume":1705,"transactions":9,"vwap":1967},"2025-11-17",126.48,123.991,-2.572,-2.03,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1975,"percent_change":1215,"volume":844,"transactions":9,"vwap":1974},"2025-11-14",125.789,126.851,126.563,-0.637,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1926,"change":1981,"percent_change":253,"volume":1982,"transactions":9,"vwap":1926},"2025-11-13",127.57,128.592,127.080002,-0.896,4700,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1987,"change":1988,"percent_change":827,"volume":1062,"transactions":9,"vwap":1987},"2025-11-12",127.53,128.67799,128.095993,0.536,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1274,"percent_change":510,"volume":1030,"transactions":9,"vwap":1993},"2025-11-11",126.41,127.77,127.56,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":827,"volume":1301,"transactions":9,"vwap":1999},"2025-11-10",126.28,126.92,125.545,126.2,0.532,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2004,"change":2006,"percent_change":1922,"volume":897,"transactions":9,"vwap":2004},"2025-11-07",125.11,125.668,124.5,1.035,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":1124,"transactions":9,"vwap":2011},"2025-11-06",126.33,124.515,124.633,-1.126,-0.9,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":174,"volume":2021,"transactions":9,"vwap":2019},"2025-11-05",124.985,126.21,124.755,125.759,1.24,7100,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":2027,"percent_change":1108,"volume":1141,"transactions":9,"vwap":2026},"2025-11-04",123.61,125.029999,124.519,-1.101,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2031,"change":2033,"percent_change":2034,"volume":921,"transactions":9,"vwap":2031},"2025-11-03",125.040001,125.62,124.455,-0.168,-0.13,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2038,"change":2040,"percent_change":1819,"volume":1101,"transactions":9,"vwap":2038},"2025-10-31",125.010002,125.788,124.665,0.639,{"date":2042,"open":2043,"high":2044,"low":2025,"close":2045,"change":2046,"percent_change":1592,"volume":2047,"transactions":9,"vwap":2045},"2025-10-30",125.33,126.4,125.149,-1.181,11800,{"date":2049,"open":2050,"high":2050,"low":2009,"close":2009,"change":2051,"percent_change":2052,"volume":844,"transactions":9,"vwap":2009},"2025-10-29",127.91,-1.58,-1.24,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2050,"change":253,"percent_change":2057,"volume":812,"transactions":9,"vwap":2050},"2025-10-28",128.62,127.748,-0.54,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":1046,"transactions":9,"vwap":2063},"2025-10-27",129.020004,129.14,128.2,128.61,0.241,0.19,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":134,"volume":1683,"transactions":9,"vwap":2071},"2025-10-24",128.46001,128.96201,128.28999,128.369,0.758,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":274,"volume":1164,"transactions":9,"vwap":2078},"2025-10-23",127.16,127.843,126.94,127.611,0.611,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":958,"volume":1275,"transactions":9,"vwap":2085},"2025-10-22",127.37,127.83,126.553,127,-0.473,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-21",126.45,127.795,127.473,0.973,0.77,25100,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":2100,"percent_change":1752,"volume":1398,"transactions":9,"vwap":2099},"2025-10-20",125.28,126.59,126.5,1.665,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1805,"percent_change":1523,"volume":2107,"transactions":9,"vwap":2106},"2025-10-17",124.2,124.89,124.080002,124.835,15300,{"date":2109,"open":2009,"high":2009,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":905,"transactions":9,"vwap":2111},"2025-10-16",123.825,124.225,-1.984,-1.57,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2034,"volume":852,"transactions":9,"vwap":2119},"2025-10-15",127.010002,127.529,125.58,126.209,-0.164,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-14",122.92,126.82,126.373,1.858,1.49,5900,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2010,"change":2134,"percent_change":2135,"volume":1718,"transactions":9,"vwap":2010},"2025-10-13",124.35,124.635,123.52,1.625,1.32,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2139,"change":2140,"percent_change":2141,"volume":1718,"transactions":9,"vwap":2139},"2025-10-10",126.83,122.89,-3.875,-3.06,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1502,"volume":2148,"transactions":9,"vwap":2146},"2025-10-09",128.35001,126.55,126.765,-1.179,17000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":202,"volume":882,"transactions":9,"vwap":2154},"2025-10-08",128.28,128.44,127.595,127.944,0.225,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":1592,"volume":1713,"transactions":9,"vwap":2161},"2025-10-07",128.82001,129.17999,127.61,127.719,-1.2,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":110,"volume":1164,"transactions":9,"vwap":2167},"2025-10-06",130.039993,128.77,128.91901,-0.501,{"date":2170,"open":2166,"high":2171,"low":2166,"close":2172,"change":2173,"percent_change":896,"volume":1442,"transactions":9,"vwap":2172},"2025-10-03",130.080002,129.42,1.178,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1781,"volume":1301,"transactions":9,"vwap":2178},"2025-10-02",128.3,127.59,128.242,-0.118,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":2185,"percent_change":1538,"volume":2186,"transactions":9,"vwap":2184},"2025-10-01",126.75,128.5,128.36,0.82,16700,{"date":2188,"open":2189,"high":2190,"low":1999,"close":2189,"change":1061,"percent_change":1347,"volume":2191,"transactions":9,"vwap":2189},"2025-09-30",127.54,127.72,56800,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":1544,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-09-29",127.88,126.79,127.32,-0.38,50400,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":510,"volume":2206,"transactions":9,"vwap":2204},"2025-09-26",127.099998,127.86,126.895,127.8,1.367,27300,{"date":2208,"open":2138,"high":2209,"low":1999,"close":2210,"change":2211,"percent_change":2212,"volume":2148,"transactions":9,"vwap":2210},"2025-09-25",127.34,126.433,-1.237,-0.97,{"date":2214,"open":2215,"high":2216,"low":1978,"close":2217,"change":2218,"percent_change":36,"volume":2219,"transactions":9,"vwap":2217},"2025-09-24",128,128.21001,127.67,-0.6,52200,{"date":2221,"open":2222,"high":1906,"low":2223,"close":2224,"change":539,"percent_change":316,"volume":935,"transactions":9,"vwap":2224},"2025-09-23",128.38,128.22,128.27,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":490,"volume":2232,"transactions":9,"vwap":2230},"2025-09-22",127.93,128.34,127.76,128.19,-0.089,55800,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":667,"percent_change":2238,"volume":2128,"transactions":9,"vwap":2237},"2025-09-19",129.78999,128.27499,128.27901,-1.09,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":433,"volume":1545,"transactions":9,"vwap":2244},"2025-09-18",128.66,129.84,128.24001,129.69901,1.839,{"date":2247,"open":2194,"high":2248,"low":2249,"close":2202,"change":2250,"percent_change":1020,"volume":1030,"transactions":9,"vwap":2202},"2025-09-17",130.32001,127.835,0.162,{"date":2252,"open":2253,"high":2254,"low":2201,"close":2255,"change":2256,"percent_change":65,"volume":1030,"transactions":9,"vwap":2255},"2025-09-16",127.305,127.7,127.698,-0.062,{"date":2258,"open":2259,"high":2259,"low":2229,"close":2229,"change":2260,"percent_change":2261,"volume":1339,"transactions":9,"vwap":2229},"2025-09-15",128.59,-0.425,-0.33,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2266,"change":2267,"percent_change":2268,"volume":1586,"transactions":9,"vwap":2266},"2025-09-12",129.39999,129.69099,128.185,-1.355,-1.05,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-09-11",127.74,129.53999,2.12,1.66,11100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1789,"percent_change":2282,"volume":1398,"transactions":9,"vwap":2281},"2025-09-10",127.73,127.81,126.858,127.42,-0.24,{"date":2284,"open":2176,"high":2176,"low":2285,"close":2278,"change":2286,"percent_change":2197,"volume":1635,"transactions":9,"vwap":2278},"2025-09-09",127.65,-0.486,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-09-08",129,127.17,128.216,-0.381,-0.3,3700,{"date":2296,"open":2297,"high":2298,"low":2279,"close":2299,"change":2300,"percent_change":1329,"volume":1301,"transactions":9,"vwap":2299},"2025-09-05",128.85001,129.88,128.597,0.257,{"date":2302,"open":2290,"high":2228,"low":2303,"close":2228,"change":966,"percent_change":805,"volume":1310,"transactions":9,"vwap":2228},"2025-09-04",126.905,{"date":2305,"open":1993,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":921,"transactions":9,"vwap":2308},"2025-09-03",127.66,126.72,127.159,-0.581,-0.45,{"date":2312,"open":2085,"high":2271,"low":2313,"close":2271,"change":2314,"percent_change":285,"volume":1488,"transactions":9,"vwap":2271},"2025-09-02",126.69,-0.52,{"date":2316,"open":2050,"high":2317,"low":2050,"close":2318,"change":2319,"percent_change":1329,"volume":2320,"transactions":9,"vwap":2318},"2025-08-29",128.78999,128.25999,0.26,16600,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2215,"change":490,"percent_change":65,"volume":1194,"transactions":9,"vwap":2215},"2025-08-28",128.71001,127.275,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":805,"percent_change":149,"volume":2330,"transactions":9,"vwap":2329},"2025-08-27",127.14,128.17999,128.070007,22400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2327,"change":491,"percent_change":171,"volume":1243,"transactions":9,"vwap":2327},"2025-08-26",127.089996,127.415,126.93,{"date":2337,"open":2254,"high":2254,"low":2338,"close":2338,"change":94,"percent_change":1228,"volume":1586,"transactions":9,"vwap":2338},"2025-08-25",127.18,{"date":2340,"open":2005,"high":2341,"low":2005,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-08-22",128.14,127.92,4.025,3.25,8600,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-08-21",123.37,124.163,123.212,123.895,-0.245,-0.2,10400,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":1309,"volume":2275,"transactions":9,"vwap":2360},"2025-08-20",124.18,124.39,123.698,124.14,-0.202,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":2367,"percent_change":1346,"volume":1085,"transactions":9,"vwap":2366},"2025-08-19",124.010002,125.475,124.342,0.282,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2371,"change":2372,"percent_change":71,"volume":2373,"transactions":9,"vwap":2371},"2025-08-18",123.62,124.059998,0.403,503900,{"date":2375,"open":1953,"high":1953,"low":2376,"close":2377,"change":2378,"percent_change":156,"volume":2128,"transactions":9,"vwap":2377},"2025-08-15",123.566,123.657,-0.517,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2382,"change":2384,"percent_change":984,"volume":1124,"transactions":9,"vwap":2382},"2025-08-14",123.47,124.174,123.049004,-0.66,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2390,"percent_change":1383,"volume":1370,"transactions":9,"vwap":2389},"2025-08-13",123,124.891,124.834,2.824,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":2396,"percent_change":2397,"volume":1442,"transactions":9,"vwap":2395},"2025-08-12",119.8,122.014999,122.010002,3.194,2.69,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2261,"volume":1141,"transactions":9,"vwap":2403},"2025-08-11",119.51,120.095001,118.685,118.816,-0.399,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":1510,"volume":993,"transactions":9,"vwap":2410},"2025-08-08",119.11,119.43,118.62,119.215,0.926,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":1275,"transactions":9,"vwap":2416},"2025-08-07",119.3,118.15,118.289,0.006,0.01,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2282,"volume":1937,"transactions":9,"vwap":2424},"2025-08-06",118.557,118.65,118.24,118.283,-0.289,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":1523,"volume":1790,"transactions":9,"vwap":2431},"2025-08-05",118.42,118.622,117.61,118.572,0.577,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-08-04",116.88,117.995,1.787,1.54,5200,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-08-01",116.85,115.61,116.208,-2.012,-1.7,19400,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":819,"volume":1202,"transactions":9,"vwap":2453},"2025-07-31",119.48,119.49,118.071999,118.22,-1.734,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":161,"volume":860,"transactions":9,"vwap":2459},"2025-07-30",121.587,119.35,119.954,-1.633,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2457,"change":2465,"percent_change":2466,"volume":1186,"transactions":9,"vwap":2457},"2025-07-29",122.47,121.41,-0.821,-0.67,{"date":2468,"open":2139,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":1309,"volume":2345,"transactions":9,"vwap":2471},"2025-07-28",122.95,122.099998,122.408,-0.196,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":1888,"transactions":9,"vwap":2478},"2025-07-25",122.12,122.67,121.805,122.604,0.538,0.44,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":667,"volume":2487,"transactions":9,"vwap":2485},"2025-07-24",123.67,122,122.066002,-1.754,17600,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2491,"change":1338,"percent_change":21,"volume":1593,"transactions":9,"vwap":2491},"2025-07-23",122.14,123.82,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2490,"change":2496,"percent_change":2497,"volume":1172,"transactions":9,"vwap":2490},"2025-07-22",121.24,122.2,2.251,1.88,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2502,"change":2503,"percent_change":1781,"volume":929,"transactions":9,"vwap":2502},"2025-07-21",120.31,120.969,119.889,-0.111,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2508,"change":2466,"percent_change":2509,"volume":1937,"transactions":9,"vwap":2508},"2025-07-18",121.32,119.87,120,-0.56,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2513,"change":950,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-07-17",119.75,120.67,0.79,5400,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":1132,"percent_change":202,"volume":1085,"transactions":9,"vwap":2520},"2025-07-16",119.95,118.675,119.72,{"date":2522,"open":2523,"high":2523,"low":2400,"close":2400,"change":2524,"percent_change":2525,"volume":1854,"transactions":9,"vwap":2400},"2025-07-15",122.46,-2.79,-2.28,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":976,"percent_change":65,"volume":1275,"transactions":9,"vwap":2531},"2025-07-14",122.28,122.35,121.855,122.3,{"date":2533,"open":2534,"high":2387,"low":2535,"close":2535,"change":2536,"percent_change":2052,"volume":1661,"transactions":9,"vwap":2535},"2025-07-11",122.97,122.36,-1.54,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":638,"percent_change":1922,"volume":1301,"transactions":9,"vwap":2541},"2025-07-10",122.75,124.43,123.9,{"date":2543,"open":2544,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":1847,"volume":905,"transactions":9,"vwap":2546},"2025-07-09",123.3,122.32,122.88,0.043,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2552,"change":2553,"percent_change":567,"volume":921,"transactions":9,"vwap":2552},"2025-07-08",121.59,123.479,122.837,1.554,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":294,"volume":2561,"transactions":9,"vwap":2559},"2025-07-07",122.43,123.31,120.81,121.283,-1.837,15100,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":2567,"percent_change":1267,"volume":2568,"transactions":9,"vwap":2566},"2025-07-03",121.56,123.4,123.12,0.465,9100,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":1509,"volume":1753,"transactions":9,"vwap":2574},"2025-07-02",121.61,122.695,121.35,122.655,1.35,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-07-01",118.07,122.285,121.305,3.005,2.54,10300,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1847,"percent_change":334,"volume":2590,"transactions":9,"vwap":2589},"2025-06-30",118.48,118.5,118.059998,118.3,28800,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1149,"percent_change":1171,"volume":1259,"transactions":9,"vwap":2596},"2025-06-27",118.029999,118.715,117.47,118.26,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2601,"change":2602,"percent_change":2603,"volume":812,"transactions":9,"vwap":2601},"2025-06-26",116.64,117.97,117.83,1.48,1.27,{"date":2605,"open":2606,"high":2606,"low":2607,"close":2608,"change":1487,"percent_change":1093,"volume":1449,"transactions":9,"vwap":2608},"2025-06-25",117.014,116.19,116.35,{"date":2610,"open":2611,"high":2612,"low":2599,"close":2613,"change":2614,"percent_change":2615,"volume":836,"transactions":9,"vwap":2613},"2025-06-24",116.69,117.78,117.31,1.17,1.01,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2619,"change":2514,"percent_change":1522,"volume":1172,"transactions":9,"vwap":2619},"2025-06-23",115.36,116.14,114.491,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1185,"percent_change":984,"volume":2627,"transactions":9,"vwap":2626},"2025-06-20",116.010002,116.13,115.029999,115.35,56100,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":1347,"percent_change":1397,"volume":1434,"transactions":9,"vwap":2632},"2025-06-18",115.79,116.975,115.96,{"date":2634,"open":2635,"high":2636,"low":2630,"close":2630,"change":2637,"percent_change":1745,"volume":2638,"transactions":9,"vwap":2630},"2025-06-17",116.53,116.921,-1.27,7200,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2643,"change":422,"percent_change":1480,"volume":866,"transactions":9,"vwap":2643},"2025-06-16",116.57,117.421,117.059998,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2446,"percent_change":2650,"volume":828,"transactions":9,"vwap":2649},"2025-06-13",116.95,117.23,115.815,116.080002,-1.44,{"date":2652,"open":2653,"high":2612,"low":2635,"close":2612,"change":1797,"percent_change":2034,"volume":2654,"transactions":9,"vwap":2612},"2025-06-12",117.3,13800,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":156,"volume":2661,"transactions":9,"vwap":2659},"2025-06-11",119,117.887,117.93,-0.493,12000,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2666,"change":2667,"percent_change":1860,"volume":2668,"transactions":9,"vwap":2666},"2025-06-10",117.59,118.87,118.423,1.443,51700,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":1480,"volume":1077,"transactions":9,"vwap":2674},"2025-06-09",116.44,117.57,116.4,116.98,0.97,{"date":2677,"open":2678,"high":2649,"low":2679,"close":2623,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2623},"2025-06-06",115.69,115.59,1.85,1.62,29100,{"date":2684,"open":2685,"high":2625,"low":2686,"close":2686,"change":1115,"percent_change":2282,"volume":2687,"transactions":9,"vwap":2686},"2025-06-05",114.6,114.16,12700,{"date":2689,"open":2626,"high":2690,"low":2691,"close":2691,"change":858,"percent_change":2509,"volume":852,"transactions":9,"vwap":2691},"2025-06-04",115.415,114.44,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2696,"change":1300,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-06-03",113.16,115.315,115.089996,1.61,15000,{"date":2700,"open":2701,"high":2701,"low":2702,"close":2703,"change":452,"percent_change":2293,"volume":2330,"transactions":9,"vwap":2703},"2025-06-02",113.65,112.21,113.27,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":746,"volume":2439,"transactions":9,"vwap":2709},"2025-05-30",113.83,113.87,112.93,113.61,-0.84,{"date":2712,"open":2713,"high":2713,"low":2714,"close":2715,"change":1805,"percent_change":1235,"volume":2687,"transactions":9,"vwap":2715},"2025-05-29",114.68,113.66,114.45,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":243,"percent_change":2722,"volume":1330,"transactions":9,"vwap":2721},"2025-05-28",114.95,115.29,113.089996,113.84,-0.99,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":1854,"transactions":9,"vwap":2728},"2025-05-27",113.81,114.99,113.345,114.98,2.67,2.38,{"date":2732,"open":2733,"high":2734,"low":2733,"close":2735,"change":1472,"percent_change":1185,"volume":2736,"transactions":9,"vwap":2735},"2025-05-23",111.24,112.555,112.31,155400,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":658,"volume":1531,"transactions":9,"vwap":2742},"2025-05-22",112.95,113.445,112.25,113,-0.251,{"date":2745,"open":2746,"high":2746,"low":2747,"close":2747,"change":2748,"percent_change":2749,"volume":2561,"transactions":9,"vwap":2747},"2025-05-21",115.49,113.251,-3.359,-2.88,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":490,"volume":1362,"transactions":9,"vwap":2755},"2025-05-20",116.68,117.010002,116.3,116.61,-0.08,{"date":2758,"open":2759,"high":2611,"low":2630,"close":2611,"change":451,"percent_change":36,"volume":1109,"transactions":9,"vwap":2611},"2025-05-19",115.84,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":139,"volume":1503,"transactions":9,"vwap":2765},"2025-05-16",116.62,117.4,115.92,117.24,0.8,{"date":2768,"open":2769,"high":2671,"low":2718,"close":2671,"change":134,"percent_change":1819,"volume":2770,"transactions":9,"vwap":2671},"2025-05-15",115.45,20600,{"date":2772,"open":2773,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":617,"volume":2777,"transactions":9,"vwap":2775},"2025-05-14",116.82,115.65,115.85,-0.95,12600,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":736,"percent_change":1369,"volume":2784,"transactions":9,"vwap":2783},"2025-05-13",116.36,117.355,116.18,116.8,18500,{"date":2786,"open":2787,"high":2763,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-05-12",114.78,116.28,4.8,4.31,32800,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":1346,"percent_change":1132,"volume":1718,"transactions":9,"vwap":2797},"2025-05-09",111.64,112.156,111.228,111.48,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":1682,"percent_change":1337,"volume":2698,"transactions":9,"vwap":2803},"2025-05-08",109.6,111.965,109.469,111.25,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":223,"percent_change":737,"volume":2810,"transactions":9,"vwap":2809},"2025-05-07",109.14,109.35,108.080002,108.82,150800,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1774,"percent_change":1592,"volume":2817,"transactions":9,"vwap":2816},"2025-05-06",108.66,109.51,108.4,108.45,21200,{"date":2819,"open":2820,"high":2821,"low":2820,"close":2822,"change":2776,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-05-05",109.19,110.438,109.47,-0.86,46700,{"date":2826,"open":2827,"high":2828,"low":2827,"close":2829,"change":2582,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-05-02",109.019997,110.65,110.42,2.35,31800,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":1100,"percent_change":1171,"volume":2838,"transactions":9,"vwap":2837},"2025-05-01",107.49,109,107.059998,107.88,61700,{"date":2840,"open":2841,"high":2842,"low":177,"close":2834,"change":519,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2834},"2025-04-30",106.53,107.75,-0.71,26700,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":1029,"percent_change":1235,"volume":2851,"transactions":9,"vwap":2850},"2025-04-29",107.16,108.596,107.029999,108.26,78300,{"date":181,"open":2853,"high":2854,"low":2855,"close":2856,"change":1100,"percent_change":1171,"volume":2857,"transactions":9,"vwap":2856},107.29,108.333,106.68,107.68,84700]