[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VSS":3,"homepage-market-summary":30,"stock-historical-VSS":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VSS","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 FTSE All-World EX-US Small-Cap Index Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7684,1.1804,"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},153.61,153.36,154.08,152.818149,154.53,-0.92,-0.6,131303.669395,162.91,136.63,291368.24004030676,64.6,4405,{"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},118.92,284065,103683628.250117,28.47,"2025-04-28",[185,188,197,208,218,226,233,243,253,262,273,283,293,304,315,326,337,347,358,369,379,389,400,411,420,431,441,451,462,472,483,494,505,515,525,534,545,554,563,573,583,593,602,612,620,631,640,651,662,672,683,694,703,713,723,733,744,755,766,777,787,798,808,819,828,836,843,852,860,868,875,882,889,895,904,912,920,926,934,942,951,960,966,975,983,988,996,1003,1010,1018,1025,1030,1037,1045,1053,1062,1069,1076,1084,1092,1101,1108,1114,1123,1129,1135,1142,1151,1158,1166,1174,1179,1188,1196,1203,1210,1217,1224,1231,1237,1243,1251,1258,1265,1273,1281,1289,1295,1302,1310,1319,1326,1333,1342,1351,1358,1367,1376,1383,1392,1401,1409,1418,1426,1434,1442,1450,1457,1462,1469,1476,1482,1488,1497,1505,1510,1517,1523,1529,1534,1540,1547,1553,1561,1568,1575,1581,1587,1594,1601,1608,1615,1621,1627,1635,1641,1648,1656,1662,1671,1680,1685,1693,1700,1708,1715,1721,1728,1735,1741,1747,1752,1758,1767,1774,1781,1788,1794,1799,1805,1811,1818,1823,1830,1837,1843,1851,1856,1862,1868,1873,1880,1886,1892,1898,1903,1910,1917,1926,1933,1939,1947,1955,1963,1971,1978,1986,1992,1999,2005,2011,2018,2022,2029,2036,2043,2050,2057,2063,2068,2073,2079,2085,2090,2093,2101,2105,2113,2120,2129,2136,2141,2148,2154,2160,2164,2169,2174,2179,2183,2190,2196,2203,2208,2211,2216,2220,2227,2232,2237,2241,2244,2249,2257,2261,2268,2275,2281,2288,2294,2301,2307,2314,2320,2327,2334,2342,2349,2352,2358,2365,2370,2376,2383,2390,2396,2403,2410,2418,2425,2433,2441,2448,2454,2460,2465,2472,2480,2486,2492,2497,2503,2510,2517,2524,2530,2537,2543,2551,2558,2564,2570,2576,2582,2590,2596,2604,2610,2618,2625,2633,2639,2647,2654,2660,2667,2672,2679,2686,2694,2701,2709,2715,2721,2728,2736,2742,2749,2756,2763,2770,2777,2784,2792,2798,2804,2809,2816,2824,2831,2837,2846,2854,2860,2867],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},2416,153.3853,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":102,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",154.64,154.79,154.005,-1.15,139944.681724,2792,154.5958,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",156.83,156.9999,156.23,156.32,0.36,0.23,90916.662209,2529,156.623,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":117,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",155.43,156.26,155.115,155.96,0.2,138383.509379,3988,155.8329,{"date":219,"open":210,"high":213,"low":191,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",155.65,1.55,1.01,120917.104015,2809,155.4195,{"date":227,"open":190,"high":190,"low":228,"close":229,"change":193,"percent_change":96,"volume":230,"transactions":231,"vwap":232},"2026-10-01",153.3067,154.1,206089.016817,3883,153.9272,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":146,"volume":240,"transactions":241,"vwap":242},"2026-09-30",156.45,156.47,155.0701,155.25,-0.29,551350.500869,4508,155.6075,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":23,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",156,156.01,154.61,155.54,-0.38,1374672.517564,5927,155.2769,{"date":254,"open":245,"high":255,"low":256,"close":257,"change":60,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",156.76,155.41,156.14,-0.79,149619.105745,3185,156.1124,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",156.97,157.5888,156.43,157.39,1.33,0.85,92674.422355,2335,157.0958,{"date":274,"open":275,"high":276,"low":210,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",156.7,156.840436,156.06,-0.97,-0.62,190156.179293,3203,156.1503,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",158.16,156.725,157.03,-2.77,-1.73,131825.510684,2804,157.2461,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",159.2,160.19,158.8769,159.8,0.78,0.49,134350.007359,2504,159.4907,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",158.77,159.3,158.04,159.02,1.62,1.03,139873.698879,2933,158.7845,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",157.27,157.56,156.77,157.4,-0.26,-0.16,142135.776933,3098,157.1945,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",157.98,158.2283,157.64,157.66,1.77,1.14,152128.30108,2845,157.888,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":53,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",157.15,157.69,155.05,155.89,0.06,193671.832618,3279,156.6268,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",156.04,156.13,155.28,155.79,-0.72,-0.46,155279.30891,2579,155.7267,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",156.44,157.35,155.855,156.51,-2.05,-1.29,131187.257604,2896,156.5734,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":333,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",158.65,158.81,158.08,158.56,0.72,384359.785726,4021,158.4331,{"date":380,"open":308,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",158.35,157.2,157.42,-2.09,-1.31,113895.116954,2322,157.6927,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",160.58,160.68,159.34,159.51,-0.88,-0.55,520050.898384,4596,159.6131,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",160.93,161.2,160.31,160.39,-0.95,-0.59,135782.729585,2909,160.7894,{"date":412,"open":404,"high":413,"low":404,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",161.64,161.34,0.68,0.42,143647.068271,2570,161.1622,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",160.2,160.86,159.575,160.66,1.54,0.97,115684.094178,2653,160.4606,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":136,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",158.67,159.19,158.61,159.12,0.37,204914.508279,3604,158.9035,{"date":442,"open":307,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",159.8749,158.21,158.53,-1.57,-0.98,117732.861269,3102,158.9238,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",160.79,160.89,159.67,160.1,-0.56,-0.35,164109.765666,3271,160.0418,{"date":463,"open":464,"high":465,"low":466,"close":425,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",162,162.455,160.215,-1.09,-0.67,193693.898537,2978,160.851,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",161.32,161.86,160.94,161.75,1.31,0.82,139852.617018,2467,161.4904,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",161.02,161.4662,160.2542,160.44,-0.18,-0.11,167471.172949,3171,160.5812,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",160.37,160.7,160.16,160.62,1.67,1.05,1054461.454435,5970,160.3584,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",159.81,158.9,158.95,-1.11,-0.69,757580.284451,6466,159.1607,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":141,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",160.25,160.3699,159.78,160.06,0.43,141961.195598,3036,160.1218,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":168,"volume":531,"transactions":532,"vwap":533},"2026-08-20",158.72,159.9,159.37,0.19,276484.378363,3289,159.2749,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-19",159.08,159.4825,158.501,159.18,1.69,1.07,139390.279183,2432,159.0206,{"date":546,"open":547,"high":536,"low":383,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-18",159,157.49,-2.73,-1.7,454567.705645,5098,157.931,{"date":555,"open":404,"high":454,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",159.8501,160.22,0.28,0.18,181172.808168,3126,160.4053,{"date":564,"open":456,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-14",160.56,159.7,159.94,0.05,0.03,114614.500865,2083,160.0152,{"date":574,"open":566,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-13",160.105,159.5,159.89,0.21,0.13,146566.546665,2779,159.8288,{"date":584,"open":422,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",160.2356,159.4779,159.68,0.87,0.55,93694.913334,2156,159.7299,{"date":594,"open":595,"high":596,"low":597,"close":372,"change":521,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-11",158.76,159.2732,158.41,0.27,100435.548586,2225,158.7787,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":146,"volume":609,"transactions":610,"vwap":611},"2026-08-10",158.47,158.59,158.07,158.38,-0.3,142483.005754,2486,158.3326,{"date":613,"open":614,"high":306,"low":328,"close":615,"change":616,"percent_change":427,"volume":617,"transactions":618,"vwap":619},"2026-08-07",158.54,158.68,1.52,117210.00868,2713,158.4079,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-06",157.17,157.7494,156.7439,157.16,0.35,0.22,131954.936952,2831,157.1262,{"date":632,"open":633,"high":383,"low":634,"close":635,"change":636,"percent_change":415,"volume":637,"transactions":638,"vwap":639},"2026-08-05",157.11,156.67,156.81,1.06,112784.887533,2568,157.0134,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-04",154.4,155.97,154.31,155.75,3.3,2.16,164168.299418,3190,155.3521,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-08-03",151.46,152.49,151.4,152.45,1.93,1.28,115703.609473,2382,152.1294,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":322,"volume":669,"transactions":670,"vwap":671},"2026-07-31",150.77,150.81,149.24,150.52,-0.24,108379.142623,2434,150.4293,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-30",149.26,150.865,148.96,150.76,3.01,2.04,103692.459762,2329,150.1613,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-29",148.57,149.935,147.14,147.75,-2.02,-1.35,176980.187156,3189,148.2867,{"date":695,"open":666,"high":696,"low":697,"close":698,"change":690,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",150.45,148.828,149.77,-0.89,140954.60435,3139,149.8234,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":300,"volume":710,"transactions":711,"vwap":712},"2026-07-27",151.82,152.0161,150.4,151.12,0.74,159860.149168,3072,150.8987,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":490,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-24",150.56,151.28,150.2,150.38,-0.07,130149.771285,3097,150.5843,{"date":724,"open":715,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-23",151.2599,149.61,150.49,-1.54,-1.01,327772.883989,3924,150.4485,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-22",152.01,152.5,152,152.03,0.52,0.34,103020.930072,2234,152.2549,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",150.8,151.81,150.48,151.51,2.18,1.46,290715.828465,3260,151.4308,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-20",149.98,150.27,149.11,149.33,-1.4,-0.93,200885.788977,2965,149.758,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-17",149.72,151.06,149.68,150.73,-1.77,-1.16,155977.981042,3390,150.451,{"date":778,"open":779,"high":780,"low":781,"close":736,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-16",152.81,153.215,152.22,-1.75,-1.13,347076.09363,3287,152.9461,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-15",153.55,154.48,152.83,154.25,1.17,0.76,216596.314701,3174,153.7084,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":136,"volume":805,"transactions":806,"vwap":807},"2026-07-14",153.1,153.8399,152.79,153.08,0.9,157657.333719,2897,153.1548,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":817,"vwap":818},"2026-07-13",153.27,153.51,151.96,152.18,-2.47,-1.6,145500.837827,2690,152.6732,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-10",154.3,154.99001,153.63,154.64999,1.32,0.86,151400,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-09",152.72,153.75,153.33,0.92,0.6,306100,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":510,"percent_change":353,"volume":842,"transactions":9,"vwap":841},"2026-07-08",151.69,152.49001,150.69,152.41,144100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-07",154.85001,154.92,153.050003,153.52,-3.29,-2.1,420400,{"date":853,"open":854,"high":855,"low":856,"close":635,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":635},"2026-07-06",156.070007,156.98,155.98,1.7,1.1,207400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":176,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-07-02",155.44,156.55,153.95,155.11,0.65,152900,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":489,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-07-01",153.8,154.92999,154.11,-0.12,143600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":739,"percent_change":740,"volume":881,"transactions":9,"vwap":880},"2026-06-30",153.91,154.72,153.72,154.28999,290800,{"date":883,"open":823,"high":884,"low":885,"close":886,"change":794,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-29",153.94,152.34,153.77,0.5,179700,{"date":890,"open":891,"high":831,"low":891,"close":892,"change":893,"percent_change":668,"volume":894,"transactions":9,"vwap":892},"2026-06-26",151.91,153.0099945,-0.37,202600,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-25",154.46001,154.5,152.99001,153.38,-0.13,-0.08,224700,{"date":905,"open":906,"high":884,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-24",153.23,152.75999,153.50999,-0.15,-0.1,244300,{"date":913,"open":914,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-23",153.89,154.95,153.66,-4.23,-2.68,346700,{"date":921,"open":922,"high":923,"low":318,"close":924,"change":626,"percent_change":627,"volume":925,"transactions":9,"vwap":924},"2026-06-22",157.89999,159.17,157.89,261700,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":489,"volume":933,"transactions":9,"vwap":931},"2026-06-18",158.050003,158.24001,157.25,157.53999,-0.28,127800,{"date":935,"open":936,"high":497,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-17",159.97,157.67999,157.82001,-1.33,-0.84,185000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-16",159.72,160.10001,159.089996,159.14999,-0.77,-0.48,130200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-15",160.64,160.67999,159.75,159.92,2.2,1.39,350600,{"date":961,"open":962,"high":285,"low":963,"close":964,"change":299,"percent_change":887,"volume":965,"transactions":9,"vwap":964},"2026-06-12",157.33,156.41,157.72,186200,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-11",153.47,157.050003,153.31,156.94,4.61,3.03,181000,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":761,"volume":982,"transactions":9,"vwap":980},"2026-06-10",153.59,154.75999,152.28,152.33,-2.17,129400,{"date":984,"open":985,"high":971,"low":885,"close":898,"change":986,"percent_change":568,"volume":987,"transactions":9,"vwap":898},"2026-06-09",156.42999,0.08,163800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":569,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-08",155.22,155.74001,154.17,154.42,0.02,148100,{"date":997,"open":928,"high":928,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-05",153.97,154.39,-5.61,-3.51,310400,{"date":1004,"open":1005,"high":945,"low":1006,"close":1007,"change":616,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-06-04",159.44,159.16,160,0.96,268500,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-03",159.69,158.36,158.48,-1.8,-1.12,228400,{"date":1019,"open":1007,"high":1020,"low":1021,"close":1022,"change":168,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-06-02",160.78999,159.75999,160.28,0.07,980200,{"date":1026,"open":955,"high":954,"low":1027,"close":498,"change":940,"percent_change":1028,"volume":1029,"transactions":9,"vwap":498},"2026-06-01",158.97,-0.52,176600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":321,"percent_change":322,"volume":1036,"transactions":9,"vwap":1035},"2026-05-29",161.31,162.0099945,160.72,161,817700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":416,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-28",159.91,161.56,159.49001,161.25999,0.26,165000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":699,"volume":1052,"transactions":9,"vwap":1050},"2026-05-27",161.24001,161.45,160.57001,160.84,-1.44,231800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-26",161.98,162.67,161.82001,162.28,2.94,1.85,180300,{"date":1063,"open":1064,"high":1065,"low":547,"close":393,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":393},"2026-05-22",159.55,160.039993,0.61,0.38,151000,{"date":1070,"open":1071,"high":393,"low":1072,"close":1073,"change":1074,"percent_change":416,"volume":1075,"transactions":9,"vwap":1073},"2026-05-21",157.10001,156.8,158.73,0.67,207700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":616,"volume":1083,"transactions":9,"vwap":1081},"2026-05-20",155.8,158.63,155.7,158.059998,2.37,259600,{"date":1085,"open":1086,"high":855,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-19",156.039993,155.39999,155.69,-2.38,-1.51,598400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-18",158.46001,158.75,156.78999,158.070007,0.47,0.3,590300,{"date":1102,"open":1103,"high":285,"low":855,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-15",157.97,157.60001,-3.61,-2.24,265500,{"date":1109,"open":414,"high":1110,"low":1111,"close":1112,"change":579,"percent_change":986,"volume":1113,"transactions":9,"vwap":1112},"2026-05-14",161.7,160.91,161.21001,137300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-13",160.089996,161.14,159.62,161.080002,0.66,0.41,132700,{"date":1124,"open":1125,"high":1049,"low":306,"close":1126,"change":1127,"percent_change":46,"volume":1128,"transactions":9,"vwap":1126},"2026-05-12",160.27,160.42,-2.26,166500,{"date":1130,"open":1131,"high":25,"low":1132,"close":1133,"change":73,"percent_change":214,"volume":1134,"transactions":9,"vwap":1133},"2026-05-11",162.14999,162.089996,162.67999,309100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":122,"percent_change":825,"volume":1141,"transactions":9,"vwap":1140},"2026-05-08",161.89,162.49001,161.41,162.35001,220600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-07",162.42,162.48,160.14999,160.24001,-1.67,-1.03,169500,{"date":1152,"open":1153,"high":1154,"low":1111,"close":1155,"change":1156,"percent_change":957,"volume":1157,"transactions":9,"vwap":1155},"2026-05-06",160.95,162.14,161.91,3.49,1564400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":657,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-05-05",158.25999,158.85001,157.73,158.42,1.23,164800,{"date":1167,"open":318,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-04",158.21001,155.77,156.49001,-1.23,-0.78,161100,{"date":1175,"open":328,"high":436,"low":1176,"close":964,"change":893,"percent_change":1177,"volume":1178,"transactions":9,"vwap":964},"2026-05-01",157.7,-0.23,171200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-30",156.63,158.28,156.24001,158.089996,3.64,2.36,232700,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-29",155.47,153.74001,154.45,-1.36,-0.87,275200,{"date":1197,"open":1198,"high":201,"low":1199,"close":1200,"change":457,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-28",155.84,155.059998,155.81,-0.36,213900,{"date":1204,"open":1205,"high":1071,"low":1206,"close":1207,"change":458,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-27",156.89,156.2,156.37,-0.22,338900,{"date":1211,"open":1212,"high":264,"low":1213,"close":1214,"change":804,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-24",156.19,155.91,156.72,0.58,87200,{"date":1218,"open":1219,"high":383,"low":1220,"close":1221,"change":1222,"percent_change":690,"volume":1223,"transactions":9,"vwap":1221},"2026-04-23",156.88,154.39999,155.82001,-2.14,131800,{"date":1225,"open":1226,"high":433,"low":1227,"close":1228,"change":1229,"percent_change":858,"volume":1230,"transactions":9,"vwap":1228},"2026-04-22",157.99001,157.63,157.96001,1.72,433700,{"date":1232,"open":372,"high":1233,"low":350,"close":1183,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1183},"2026-04-21",159.020004,-3.04,-1.91,185400,{"date":1238,"open":1006,"high":1064,"low":1239,"close":1240,"change":1241,"percent_change":23,"volume":1242,"transactions":9,"vwap":1240},"2026-04-20",158.55,159.28,-0.96,152700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1147,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1147},"2026-04-17",160.34,161.71001,160.050003,2.73,1.73,179400,{"date":1252,"open":1104,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":300,"volume":1257,"transactions":9,"vwap":1255},"2026-04-16",157.74001,156.92,157.50999,0.77,479600,{"date":1259,"open":634,"high":1260,"low":1261,"close":1262,"change":343,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-15",156.95,156.32001,156.74001,0.04,198700,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-14",156.029999,156.87,156.67999,1.45,0.93,599500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":479,"volume":1280,"transactions":9,"vwap":1278},"2026-04-13",152.91,155.38,152.89,155.23,1.27,231600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":739,"volume":1288,"transactions":9,"vwap":1286},"2026-04-10",154.38,154.66,153.39999,153.96001,0.79,512100,{"date":1290,"open":781,"high":1291,"low":1292,"close":1293,"change":458,"percent_change":1177,"volume":1294,"transactions":9,"vwap":1293},"2026-04-09",154.039993,151.87,153.17,140300,{"date":1296,"open":1297,"high":1297,"low":1298,"close":848,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":848},"2026-04-08",154.75,152.25999,6.09,4.13,252800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":873,"volume":1309,"transactions":9,"vwap":1307},"2026-04-07",146.92999,147.53999,145.3,147.42999,-0.17,177800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-06",146.88,147.92,146.87,147.60001,0.91,0.62,134000,{"date":1320,"open":1321,"high":1313,"low":1322,"close":1323,"change":1324,"percent_change":699,"volume":1325,"transactions":9,"vwap":1323},"2026-04-02",144.36,144.19,146.69,-1.32,254200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":616,"volume":1230,"transactions":9,"vwap":1331},"2026-04-01",147.62,149.14,147.46001,148.0099945,2.22,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-31",142.75999,145.94,141.42999,145.78999,4.33,3.06,407600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-30",142.94,142.96001,140.91,141.46001,-0.61,-0.43,160100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":468,"percent_change":38,"volume":1357,"transactions":9,"vwap":1356},"2026-03-27",142.46001,143.39999,141.64,142.070007,198800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-26",144.17,145.21001,142.66,142.74001,-3.23,-2.21,305900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-25",146.46001,146.73,145.42,145.97,2.82,1.97,117100,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":46,"percent_change":1241,"volume":1382,"transactions":9,"vwap":1381},"2026-03-24",142.41,144.14,142.3,143.14999,189000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-23",144.33,146.059998,142.92,144.53999,2.78,1.96,1120200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-20",145.22,145.23,141.089996,141.75999,-4.39,-3,159900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":910,"volume":1408,"transactions":9,"vwap":1406},"2026-03-19",143.8,146.78,143.62,146.14999,-0.14,206000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-18",148.33,148.47,146.25,146.28999,-2.39,-1.61,138600,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1098,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-17",149.10001,149.59,148.50999,148.67999,0.32,122700,{"date":1427,"open":1428,"high":1429,"low":687,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-16",147.69,148.67,148.21001,2.3,1.58,187700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1171,"volume":1441,"transactions":9,"vwap":1439},"2026-03-13",148.2,148.78999,145.53,145.91,-1.82,422800,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":549,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-12",149.12,149.25999,147.17999,147.73,-1.81,459200,{"date":1451,"open":1452,"high":708,"low":1453,"close":1454,"change":173,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-11",150.47,149.52,150.46001,-0.02,135400,{"date":1458,"open":1459,"high":906,"low":696,"close":1460,"change":598,"percent_change":559,"volume":1461,"transactions":9,"vwap":1460},"2026-03-10",151.53,150.49001,493700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":168,"percent_change":986,"volume":1468,"transactions":9,"vwap":1467},"2026-03-09",147.089996,150.83,145.82001,150.22,304200,{"date":1470,"open":1471,"high":771,"low":1472,"close":1473,"change":1474,"percent_change":354,"volume":1475,"transactions":9,"vwap":1473},"2026-03-06",149.38,148.64999,150.10001,-0.7,254300,{"date":1477,"open":737,"high":1478,"low":1479,"close":746,"change":1480,"percent_change":939,"volume":1481,"transactions":9,"vwap":746},"2026-03-05",152.53,149.35001,-2.04,329300,{"date":1483,"open":1484,"high":906,"low":716,"close":1485,"change":479,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-04",151.92999,152.84,0.54,234200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-03",151.089996,152.74001,148.64,152.020004,-5.67,-3.6,423100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":340,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":340},"2026-03-02",157.22,158.33,156.61,-2.36,-1.47,546100,{"date":1506,"open":1507,"high":954,"low":1508,"close":1247,"change":986,"percent_change":568,"volume":1509,"transactions":9,"vwap":1247},"2026-02-27",159.99001,159.63,366500,{"date":1511,"open":1512,"high":1507,"low":1513,"close":936,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":936},"2026-02-26",159.77,158.45,0.25,0.16,432900,{"date":1518,"open":1519,"high":1007,"low":1520,"close":944,"change":222,"percent_change":1521,"volume":1522,"transactions":9,"vwap":944},"2026-02-25",159.27,159.059998,0.64,401400,{"date":1524,"open":964,"high":1525,"low":1526,"close":1527,"change":826,"percent_change":1486,"volume":1528,"transactions":9,"vwap":1527},"2026-02-24",158.96001,157.55,158.71001,407900,{"date":1530,"open":1182,"high":445,"low":1531,"close":1532,"change":699,"percent_change":457,"volume":1533,"transactions":9,"vwap":1532},"2026-02-23",157.32001,157.85001,185500,{"date":1535,"open":1536,"high":306,"low":1262,"close":1537,"change":1538,"percent_change":427,"volume":1539,"transactions":9,"vwap":1537},"2026-02-20",156.85001,158.74001,1.53,213600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":578,"percent_change":579,"volume":1546,"transactions":9,"vwap":1545},"2026-02-19",156.17999,157.23,155.92,157.21001,222300,{"date":1548,"open":1549,"high":1550,"low":1181,"close":1551,"change":203,"percent_change":204,"volume":1552,"transactions":9,"vwap":1551},"2026-02-18",157.020004,157.92,157,223600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1407,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-17",155.46001,156.92999,154.67,156.64,-0.09,292600,{"date":1562,"open":1563,"high":625,"low":1564,"close":1565,"change":1566,"percent_change":1514,"volume":1567,"transactions":9,"vwap":1565},"2026-02-13",156.16,155.19,156.78,0.39,286500,{"date":1569,"open":1094,"high":1094,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-12",156.0099945,156.39,-1.64,-1.04,450700,{"date":1576,"open":1228,"high":1577,"low":275,"close":1578,"change":107,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-11",158.28999,158.029999,0.57,306000,{"date":1582,"open":1583,"high":1176,"low":1584,"close":1585,"change":1121,"percent_change":1043,"volume":1586,"transactions":9,"vwap":1585},"2026-02-10",157.61,157.059998,157.14,455100,{"date":1588,"open":1589,"high":1205,"low":351,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-09",155.31,156.73,2.68,1.74,429400,{"date":1595,"open":979,"high":1596,"low":979,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-06",154.10001,154.050003,2.79,1.84,208100,{"date":1602,"open":1603,"high":791,"low":1604,"close":1605,"change":1606,"percent_change":446,"volume":1607,"transactions":9,"vwap":1605},"2026-02-05",151.98,151.17,151.25999,-2.42,235400,{"date":1609,"open":1610,"high":871,"low":1611,"close":1612,"change":1613,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-04",154.87,152.94,153.67999,0,184300,{"date":1616,"open":1617,"high":1286,"low":1618,"close":1612,"change":1619,"percent_change":151,"volume":1620,"transactions":9,"vwap":1612},"2026-02-03",153.28,152.42,1.11,510200,{"date":1622,"open":1623,"high":1624,"low":1604,"close":1625,"change":1023,"percent_change":568,"volume":1626,"transactions":9,"vwap":1625},"2026-02-02",151.28999,152.64,152.57001,331200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":736,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":736},"2026-01-30",154.12,154.35001,151.88,-3.58,-2.29,547400,{"date":1636,"open":634,"high":1590,"low":1637,"close":1638,"change":437,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-29",153.81,156.080002,0.24,2558200,{"date":1642,"open":1643,"high":1644,"low":1297,"close":1645,"change":1646,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-28",155.66,155.99001,155.71001,0.01,831400,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1080,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1080},"2026-01-27",154.7,155.86,154.69,1.98,1.29,328700,{"date":1657,"open":1658,"high":1659,"low":823,"close":879,"change":1660,"percent_change":739,"volume":1661,"transactions":9,"vwap":879},"2026-01-26",154.020004,154.42999,0.8,287000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-23",151.58,152.97,151.35001,152.92,1.42,0.94,194200,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-22",151.14,151.94,150.99001,151.5,1.63,1.09,188000,{"date":1681,"open":1682,"high":1467,"low":1492,"close":1683,"change":1684,"percent_change":222,"volume":1044,"transactions":9,"vwap":1683},"2026-01-21",149.16,149.87,1.5,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":23,"volume":1692,"transactions":9,"vwap":1690},"2026-01-20",148.42,149.13,148.080002,148.37,-0.9,206500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":168,"percent_change":986,"volume":1699,"transactions":9,"vwap":1698},"2026-01-16",149.32001,149.46001,148.60001,149.27,142600,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":136,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-15",149,149.53999,148.71001,149.14999,0.4,279700,{"date":1709,"open":1710,"high":1429,"low":1711,"close":1712,"change":479,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-14",148.42999,147.97,148.56,0.56,138000,{"date":1716,"open":1717,"high":1718,"low":1428,"close":1719,"change":193,"percent_change":948,"volume":1720,"transactions":9,"vwap":1719},"2026-01-13",148.44,148.5,147.74001,390900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":858,"percent_change":709,"volume":1727,"transactions":9,"vwap":1726},"2026-01-12",148.13,148.98,148.11,148.89,161700,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":222,"percent_change":141,"volume":1734,"transactions":9,"vwap":1733},"2026-01-09",147.3,147.96001,147,147.78999,188100,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1404,"change":902,"percent_change":67,"volume":1740,"transactions":9,"vwap":1404},"2026-01-08",146.39,146.78999,146.2,207800,{"date":1742,"open":1304,"high":1743,"low":1744,"close":1745,"change":986,"percent_change":568,"volume":1746,"transactions":9,"vwap":1745},"2026-01-07",147.2,146.36,146.86,222900,{"date":1748,"open":1414,"high":1749,"low":1750,"close":1404,"change":151,"percent_change":887,"volume":1751,"transactions":9,"vwap":1404},"2026-01-06",146.95,146.21001,472700,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":478,"percent_change":1316,"volume":1757,"transactions":9,"vwap":1756},"2026-01-05",144.87,146.22,146.050003,382300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-02",144.72,144.89999,143.87,144.74001,1.41,0.98,241600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":354,"percent_change":1773,"volume":1173,"transactions":9,"vwap":1772},"2025-12-31",143.67999,143.92,143.31,143.33,-0.32,{"date":1775,"open":1776,"high":1385,"low":1777,"close":1778,"change":1779,"percent_change":173,"volume":1780,"transactions":9,"vwap":1778},"2025-12-30",143.97,143.78,143.78999,-0.04,164900,{"date":1782,"open":1783,"high":1784,"low":1772,"close":1785,"change":1786,"percent_change":458,"volume":1787,"transactions":9,"vwap":1785},"2025-12-29",143.52,143.95,143.83,-0.51,245800,{"date":1789,"open":1790,"high":1791,"low":1785,"close":1791,"change":1792,"percent_change":626,"volume":1793,"transactions":9,"vwap":1791},"2025-12-26",144.089996,144.34,0.51,124200,{"date":1795,"open":1785,"high":1796,"low":1797,"close":1785,"change":168,"percent_change":986,"volume":1798,"transactions":9,"vwap":1785},"2025-12-24",143.94,143.66,177500,{"date":1800,"open":1783,"high":1801,"low":1802,"close":1803,"change":1256,"percent_change":1486,"volume":1804,"transactions":9,"vwap":1803},"2025-12-23",143.73,143.17,143.71001,537900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1344,"change":89,"percent_change":1287,"volume":1810,"transactions":9,"vwap":1344},"2025-12-22",142.62,143.039993,142.53,640000,{"date":1812,"open":1813,"high":1380,"low":1814,"close":1815,"change":1365,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-12-19",141.56,141.35001,141.82001,-1.53,214900,{"date":1819,"open":1790,"high":1820,"low":1777,"close":1821,"change":1271,"percent_change":866,"volume":1822,"transactions":9,"vwap":1821},"2025-12-18",144.8,144.029999,240200,{"date":1824,"open":1784,"high":1825,"low":1826,"close":1827,"change":22,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-17",144.2,143.029999,143.10001,-0.64,164300,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":458,"volume":1400,"transactions":9,"vwap":1835},"2025-12-16",144.059998,144.49001,143.60001,144.020004,-0.5,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":1121,"percent_change":558,"volume":1842,"transactions":9,"vwap":1841},"2025-12-15",145.31,144.35001,144.52,334600,{"date":1844,"open":1845,"high":1846,"low":1405,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-12",145.12,145.35001,144.11,-0.99,-0.68,178000,{"date":1852,"open":1853,"high":1839,"low":1853,"close":1854,"change":1317,"percent_change":521,"volume":1855,"transactions":9,"vwap":1854},"2025-12-11",144.28,145.10001,436700,{"date":1857,"open":1772,"high":1858,"low":1827,"close":1859,"change":1860,"percent_change":1008,"volume":1861,"transactions":9,"vwap":1859},"2025-12-10",144.71001,144.48,1.38,196700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1827,"change":668,"percent_change":1308,"volume":1867,"transactions":9,"vwap":1827},"2025-12-09",143.35001,143.75,142.89,592600,{"date":1869,"open":1870,"high":1776,"low":1827,"close":1871,"change":1349,"percent_change":608,"volume":1872,"transactions":9,"vwap":1871},"2025-12-08",143.89999,143.34,370100,{"date":1874,"open":1875,"high":1876,"low":1783,"close":1877,"change":214,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-05",144.0099945,144.41,143.77,0.14,634700,{"date":1881,"open":1783,"high":1877,"low":1882,"close":1883,"change":1884,"percent_change":986,"volume":1885,"transactions":9,"vwap":1883},"2025-12-04",143.2,143.57001,0.11,1170100,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":375,"percent_change":887,"volume":1891,"transactions":9,"vwap":1890},"2025-12-03",142.48,143.61,143.46001,1310900,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1363,"change":909,"percent_change":910,"volume":1897,"transactions":9,"vwap":1363},"2025-12-02",142.60001,143.089996,142.14,1221600,{"date":1899,"open":1381,"high":1900,"low":1901,"close":1866,"change":1194,"percent_change":1348,"volume":1902,"transactions":9,"vwap":1866},"2025-12-01",143.50999,142.81,161600,{"date":1904,"open":1905,"high":1877,"low":1906,"close":1907,"change":1908,"percent_change":268,"volume":1909,"transactions":9,"vwap":1907},"2025-11-28",143.0099945,142.89999,143.75999,1.88,74400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1860,"percent_change":1765,"volume":1916,"transactions":9,"vwap":1915},"2025-11-26",140.92999,142.12,140.86,141.88,136700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-25",139.34,140.66,139.19,140.5,1.64,1.18,210700,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":427,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-24",137.96001,139.029999,138.86,0.7,275900,{"date":1934,"open":1935,"high":1936,"low":26,"close":1937,"change":1765,"percent_change":375,"volume":1938,"transactions":9,"vwap":1937},"2025-11-21",137.14999,138.3,137.89,218200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1171,"volume":1946,"transactions":9,"vwap":1944},"2025-11-20",139.57001,139.83,136.7,136.91,-1.71,571200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":932,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-11-19",138.64,139.41,138.039993,138.62,-0.2,182000,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":940,"volume":1962,"transactions":9,"vwap":1960},"2025-11-18",138.85001,139.42,138.24001,138.89999,-1.17,433400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":773,"volume":1970,"transactions":9,"vwap":1968},"2025-11-17",140.8,141.5,139.67,140.070007,-1.65,387400,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1646,"percent_change":1646,"volume":1977,"transactions":9,"vwap":1976},"2025-11-14",140.75999,142.10001,140.52,141.72,181300,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":193,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-11-13",142.99001,143.16,141.49001,141.71001,-0.8,253900,{"date":1987,"open":1988,"high":1344,"low":1988,"close":1989,"change":107,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-11-12",142.19,142.86,0.63,212300,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1023,"percent_change":568,"volume":1998,"transactions":9,"vwap":1997},"2025-11-11",141.86,142.27,141.7,141.97,239900,{"date":2000,"open":1347,"high":2001,"low":2002,"close":2003,"change":500,"percent_change":2004,"volume":1817,"transactions":9,"vwap":2003},"2025-11-10",142.029999,141.050003,141.89999,1.19,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":203,"percent_change":1043,"volume":1425,"transactions":9,"vwap":2010},"2025-11-07",139.25,140.33,138.7,140.23,{"date":2012,"open":2013,"high":2014,"low":1941,"close":2015,"change":2016,"percent_change":2017,"volume":1113,"transactions":9,"vwap":2015},"2025-11-06",140.55,140.7,139.87,-1.06,-0.75,{"date":2019,"open":2010,"high":2020,"low":2010,"close":1912,"change":1931,"percent_change":887,"volume":2021,"transactions":9,"vwap":1912},"2025-11-05",141.11,111100,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2010,"change":850,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2010},"2025-11-04",140.82001,141.020004,140.17999,-1.48,192900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":173,"percent_change":1455,"volume":2035,"transactions":9,"vwap":2034},"2025-11-03",142.39,142.42,141.87,142.33,159000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":67,"percent_change":1779,"volume":2042,"transactions":9,"vwap":2041},"2025-10-31",142.42999,142.5,141.73,142.36,139400,{"date":2044,"open":2045,"high":2046,"low":2047,"close":1378,"change":2048,"percent_change":1786,"volume":2049,"transactions":9,"vwap":1378},"2025-10-30",142.35001,142.88,142.080002,-0.73,260600,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":353,"percent_change":1836,"volume":2056,"transactions":9,"vwap":2055},"2025-10-29",144.21001,144.22,142.58,143.14,216900,{"date":2058,"open":1777,"high":2059,"low":1405,"close":2060,"change":2061,"percent_change":354,"volume":2062,"transactions":9,"vwap":2060},"2025-10-28",144.24001,143.86,-0.66,194400,{"date":2064,"open":2065,"high":2065,"low":2066,"close":1841,"change":299,"percent_change":1486,"volume":2067,"transactions":9,"vwap":1841},"2025-10-27",144.64,144.039993,129600,{"date":2069,"open":2070,"high":1875,"low":1769,"close":2071,"change":117,"percent_change":627,"volume":2072,"transactions":9,"vwap":2071},"2025-10-24",143.81,143.74001,79200,{"date":2074,"open":1989,"high":1803,"low":1989,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-23",143.42999,1.2,0.84,549200,{"date":2080,"open":1913,"high":2081,"low":2082,"close":2083,"change":437,"percent_change":1043,"volume":2084,"transactions":9,"vwap":2083},"2025-10-22",142.78,141.62,142.23,200400,{"date":2086,"open":2087,"high":2088,"low":1982,"close":1994,"change":1573,"percent_change":2048,"volume":2089,"transactions":9,"vwap":1994},"2025-10-21",142.089996,142.31,133700,{"date":2091,"open":1809,"high":1827,"low":1378,"close":1906,"change":709,"percent_change":739,"volume":2092,"transactions":9,"vwap":1906},"2025-10-20",880200,{"date":2094,"open":2095,"high":2088,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-17",141.89,141.33,142.16,-0.83,-0.58,158700,{"date":2102,"open":1345,"high":2103,"low":2038,"close":1980,"change":887,"percent_change":626,"volume":2104,"transactions":9,"vwap":1980},"2025-10-16",143.59,363900,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1008,"volume":2112,"transactions":9,"vwap":2110},"2025-10-15",142.37,142.63,141.53999,142.49001,1.35,308500,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":1028,"percent_change":893,"volume":2119,"transactions":9,"vwap":2118},"2025-10-14",139.81,141.75,139.74001,141.14,320800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-13",141.28999,141.96001,141.10001,141.66,2,1.43,1074900,{"date":2130,"open":2083,"high":2131,"low":2132,"close":2133,"change":82,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-10-10",142.39999,139.50999,139.66,-2.06,140000,{"date":2137,"open":1770,"high":1770,"low":2138,"close":1894,"change":2139,"percent_change":96,"volume":2140,"transactions":9,"vwap":1894},"2025-10-09",142.2,-1.07,105300,{"date":2142,"open":1354,"high":2143,"low":2144,"close":2145,"change":1120,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-10-08",143.7,143.25,143.67,0.46,101000,{"date":2149,"open":2150,"high":1790,"low":2151,"close":1905,"change":467,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1905},"2025-10-07",144.050003,142.92999,-0.76,149200,{"date":2155,"open":1835,"high":2156,"low":1835,"close":2157,"change":2158,"percent_change":343,"volume":2159,"transactions":9,"vwap":2157},"2025-10-06",144.63,144.10001,0.09,142200,{"date":2161,"open":1877,"high":2162,"low":1405,"close":1875,"change":1669,"percent_change":1120,"volume":2163,"transactions":9,"vwap":1875},"2025-10-03",144.3,111900,{"date":2165,"open":1864,"high":2166,"low":2083,"close":2167,"change":568,"percent_change":569,"volume":2168,"transactions":9,"vwap":2167},"2025-10-02",143.45,143.070007,393800,{"date":2170,"open":2171,"high":1354,"low":2171,"close":2172,"change":1098,"percent_change":73,"volume":2173,"transactions":9,"vwap":2172},"2025-10-01",142.87,143.020004,141400,{"date":2175,"open":2045,"high":1363,"low":2176,"close":2177,"change":626,"percent_change":1514,"volume":2178,"transactions":9,"vwap":2177},"2025-09-30",142.25999,142.55,167900,{"date":2180,"open":2181,"high":2088,"low":2181,"close":2138,"change":794,"percent_change":1486,"volume":2182,"transactions":9,"vwap":2138},"2025-09-29",141.91,128000,{"date":2184,"open":2185,"high":1976,"low":2186,"close":2187,"change":2188,"percent_change":117,"volume":2189,"transactions":9,"vwap":2187},"2025-09-26",140.78,140.67999,141.44,0.44,336700,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":1241,"percent_change":1849,"volume":2195,"transactions":9,"vwap":2194},"2025-09-25",141.34,140.27,141,942100,{"date":2197,"open":2198,"high":2199,"low":2003,"close":2123,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2123},"2025-09-24",142.67999,142.85001,-1.63,-1.14,261500,{"date":2204,"open":2205,"high":2052,"low":2206,"close":2103,"change":490,"percent_change":902,"volume":2207,"transactions":9,"vwap":2103},"2025-09-23",144.14999,143.28999,312600,{"date":2209,"open":1381,"high":1870,"low":1989,"close":2143,"change":887,"percent_change":626,"volume":2210,"transactions":9,"vwap":2143},"2025-09-22",127500,{"date":2212,"open":2213,"high":2214,"low":2199,"close":1882,"change":2061,"percent_change":354,"volume":2215,"transactions":9,"vwap":1882},"2025-09-19",142.91,143.3,125500,{"date":2217,"open":2071,"high":2157,"low":2206,"close":2060,"change":1455,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2060},"2025-09-18",-0.01,227600,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1836,"percent_change":458,"volume":2226,"transactions":9,"vwap":2225},"2025-09-17",144.31,145.33,143.28,143.88,173100,{"date":2228,"open":2157,"high":2229,"low":1762,"close":2230,"change":558,"percent_change":530,"volume":2231,"transactions":9,"vwap":2230},"2025-09-16",144.55,144.38,230200,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2157,"change":1669,"percent_change":1120,"volume":2236,"transactions":9,"vwap":2157},"2025-09-15",143.5,144.13,119100,{"date":2238,"open":2239,"high":2239,"low":2081,"close":1981,"change":1407,"percent_change":910,"volume":2240,"transactions":9,"vwap":1981},"2025-09-12",143.36,109100,{"date":2242,"open":1988,"high":2234,"low":1988,"close":2214,"change":1279,"percent_change":107,"volume":2243,"transactions":9,"vwap":2214},"2025-09-11",191500,{"date":2245,"open":2246,"high":2247,"low":2095,"close":2001,"change":627,"percent_change":1515,"volume":2248,"transactions":9,"vwap":2001},"2025-09-10",142,142.56,126100,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1773,"volume":2256,"transactions":9,"vwap":2254},"2025-09-09",142.22,142.28999,141.64999,141.81,-0.45,205000,{"date":2258,"open":1913,"high":1380,"low":1976,"close":2176,"change":958,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2176},"2025-09-08",0.99,245700,{"date":2262,"open":1396,"high":2263,"low":2264,"close":2265,"change":268,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-05",141.63,140.39999,140.87,0.95,136000,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1792,"percent_change":437,"volume":2274,"transactions":9,"vwap":2273},"2025-09-04",139.13,139.60001,138.92999,139.53999,113300,{"date":2276,"open":2277,"high":2278,"low":2279,"close":1929,"change":626,"percent_change":1514,"volume":2280,"transactions":9,"vwap":1929},"2025-09-03",138.74001,139.33,138.67999,306600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2279,"change":2286,"percent_change":783,"volume":2287,"transactions":9,"vwap":2279},"2025-09-02",138.0099945,138.75999,137.53999,-1.59,383600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2193,"change":893,"percent_change":321,"volume":2293,"transactions":9,"vwap":2193},"2025-08-29",140.039993,140.42999,139.82001,156700,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":833,"percent_change":1120,"volume":2300,"transactions":9,"vwap":2299},"2025-08-28",140.2,140.69,140.029999,140.64,309600,{"date":2302,"open":2303,"high":2304,"low":1960,"close":2305,"change":1407,"percent_change":910,"volume":2306,"transactions":9,"vwap":2305},"2025-08-27",138.99001,139.89,139.72,215000,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":173,"percent_change":1455,"volume":2313,"transactions":9,"vwap":2312},"2025-08-26",139.69,140.12,139.45,139.86,709900,{"date":2315,"open":2316,"high":2317,"low":2115,"close":2304,"change":1984,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2304},"2025-08-25",140.36,140.73,-0.57,437100,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2297,"change":2325,"percent_change":2126,"volume":2326,"transactions":9,"vwap":2297},"2025-08-22",138.66,140.96001,138.59,2.76,156800,{"date":2328,"open":2329,"high":1936,"low":2330,"close":2331,"change":2332,"percent_change":909,"volume":2333,"transactions":9,"vwap":2331},"2025-08-21",137.86,137.67999,137.92999,-0.21,218300,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":668,"volume":2341,"transactions":9,"vwap":2339},"2025-08-20",137.94,138.35001,137.77,138.14,-0.33,157800,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":354,"percent_change":2340,"volume":2348,"transactions":9,"vwap":2347},"2025-08-19",138.88,139.14,138.22,138.47,189900,{"date":2350,"open":1957,"high":2303,"low":2347,"close":2272,"change":2188,"percent_change":1424,"volume":2351,"transactions":9,"vwap":2272},"2025-08-18",357700,{"date":2353,"open":2354,"high":1952,"low":2355,"close":2356,"change":136,"percent_change":521,"volume":2357,"transactions":9,"vwap":2356},"2025-08-15",138.38,138.31,138.49001,298800,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":353,"percent_change":1028,"volume":2364,"transactions":9,"vwap":2363},"2025-08-14",137.71001,138.050003,137.56,137.89999,207100,{"date":2366,"open":2367,"high":2368,"low":2346,"close":1952,"change":866,"percent_change":1098,"volume":2369,"transactions":9,"vwap":1952},"2025-08-13",138.28999,138.72,134800,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":858,"percent_change":1660,"volume":2375,"transactions":9,"vwap":2374},"2025-08-12",136.96001,138.12,137.97,172700,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2061,"percent_change":949,"volume":2382,"transactions":9,"vwap":2381},"2025-08-11",137.080002,137.24001,136.69,136.87,130000,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1098,"percent_change":740,"volume":2389,"transactions":9,"vwap":2388},"2025-08-08",137.32001,137.78999,137.2,137.53,529900,{"date":2391,"open":2285,"high":2392,"low":2393,"close":2394,"change":415,"percent_change":887,"volume":2395,"transactions":9,"vwap":2394},"2025-08-07",137.66,136.48,137.059998,184900,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":804,"percent_change":1120,"volume":2402,"transactions":9,"vwap":2401},"2025-08-06",136,136.47,135.86,136.38,128900,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1990,"percent_change":1098,"volume":2409,"transactions":9,"vwap":2408},"2025-08-05",135.47,135.78999,135.13,135.48,152200,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1669,"volume":2417,"transactions":9,"vwap":2415},"2025-08-04",134.73,135.12,134.55,134.85001,1.26,117300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":1559,"percent_change":719,"volume":2424,"transactions":9,"vwap":2423},"2025-08-01",133.57001,133.75,132.84,133.59,195400,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":407,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-31",134.039993,134.39,133.47,133.67999,-0.44,224300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":1194,"volume":2440,"transactions":9,"vwap":2438},"2025-07-30",134.84,135.23,133.94,134.27,-1.18,115100,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1884,"percent_change":986,"volume":2447,"transactions":9,"vwap":2446},"2025-07-29",135.52,135.78,135.10001,135.45,277300,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":772,"percent_change":365,"volume":2453,"transactions":9,"vwap":2452},"2025-07-28",136.070007,135.059998,135.34,127400,{"date":2455,"open":2399,"high":2456,"low":2457,"close":2458,"change":901,"percent_change":1559,"volume":2459,"transactions":9,"vwap":2458},"2025-07-25",137.17999,136.27,137.11,154200,{"date":2461,"open":2462,"high":2463,"low":2456,"close":2379,"change":1241,"percent_change":511,"volume":2464,"transactions":9,"vwap":2379},"2025-07-24",137.58,137.92,237300,{"date":2466,"open":2385,"high":2367,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-07-23",137.22,138.2,1.48,1.08,191700,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":73,"volume":2479,"transactions":9,"vwap":2477},"2025-07-22",136.050003,136.81,135.64999,136.72,0.45,355300,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2457,"change":1660,"percent_change":136,"volume":2485,"transactions":9,"vwap":2457},"2025-07-21",136.3,136.99001,136.17999,483300,{"date":2487,"open":2488,"high":2489,"low":2446,"close":2405,"change":2490,"percent_change":1201,"volume":2491,"transactions":9,"vwap":2405},"2025-07-18",136.25,136.31,-0.49,129000,{"date":2493,"open":2494,"high":2495,"low":2435,"close":2495,"change":2266,"percent_change":1931,"volume":2496,"transactions":9,"vwap":2495},"2025-07-17",135,135.96001,203300,{"date":2498,"open":2499,"high":2413,"low":2500,"close":2501,"change":1706,"percent_change":1099,"volume":2502,"transactions":9,"vwap":2501},"2025-07-16",134.60001,134.11,135.0099945,317100,{"date":2504,"open":2505,"high":2406,"low":2506,"close":2507,"change":2508,"percent_change":949,"volume":2509,"transactions":9,"vwap":2507},"2025-07-15",135.75999,134.48,134.61,-0.65,686600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":415,"percent_change":1792,"volume":2516,"transactions":9,"vwap":2515},"2025-07-14",134.98,135.27,134.64999,135.25999,497300,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2017,"percent_change":396,"volume":2523,"transactions":9,"vwap":2522},"2025-07-11",134.75999,134.91,134.5,134.58,251000,{"date":2525,"open":2526,"high":2405,"low":2514,"close":2527,"change":2528,"percent_change":579,"volume":2529,"transactions":9,"vwap":2527},"2025-07-10",134.92999,135.33,0.17,181400,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":479,"percent_change":1066,"volume":2536,"transactions":9,"vwap":2535},"2025-07-09",134.86,135.22,134.49001,135.16,158400,{"date":2538,"open":2539,"high":2540,"low":2430,"close":2541,"change":826,"percent_change":1521,"volume":2542,"transactions":9,"vwap":2541},"2025-07-08",133.91,134.47,134.34,251500,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2200,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-07-07",134.23,134.35001,133.19,133.48,-1.21,149000,{"date":2552,"open":2553,"high":2436,"low":2554,"close":2555,"change":1566,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-07-03",134.87,134.64,135.11,0.29,170000,{"date":2559,"open":2430,"high":2560,"low":2561,"close":2562,"change":1098,"percent_change":626,"volume":2563,"transactions":9,"vwap":2562},"2025-07-02",134.78999,133.55,134.72,209500,{"date":2565,"open":2566,"high":2534,"low":2567,"close":2568,"change":1407,"percent_change":910,"volume":2569,"transactions":9,"vwap":2568},"2025-07-01",134.19,133.92,134.25,157100,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2428,"change":636,"percent_change":1660,"volume":2575,"transactions":9,"vwap":2428},"2025-06-30",133.63,134.44,133.44,229400,{"date":2577,"open":2578,"high":2437,"low":2579,"close":2580,"change":627,"percent_change":2528,"volume":2581,"transactions":9,"vwap":2580},"2025-06-27",133.27,132.89,133.33,224000,{"date":2583,"open":2584,"high":2547,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-06-26",132.5,132.44,133.11,1.71,1.3,141200,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2592,"change":1613,"percent_change":1613,"volume":2595,"transactions":9,"vwap":2592},"2025-06-25",131.39999,131.55,131.039993,493300,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2592,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2592},"2025-06-24",130.96001,131.59,130.59,1.61,1.24,478100,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2608,"change":501,"percent_change":479,"volume":2609,"transactions":9,"vwap":2608},"2025-06-23",128.14,129.87,129.78999,349900,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-06-20",129.8,128.69,128.74001,-1.84,-1.41,413700,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2556,"percent_change":627,"volume":2624,"transactions":9,"vwap":2623},"2025-06-18",130.36,131.17,130.34,130.58,257500,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":762,"volume":2632,"transactions":9,"vwap":2630},"2025-06-17",131.21001,131.34,130.080002,130.28999,-1.22,183100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2077,"percent_change":1521,"volume":2236,"transactions":9,"vwap":2638},"2025-06-16",131.84,132.39,131.44,131.50999,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2286,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-06-13",130.55,131.41,130.42,130.67,-1.2,147600,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2077,"percent_change":1521,"volume":2653,"transactions":9,"vwap":2652},"2025-06-12",131.92,132.41,131.91,132.25999,121900,{"date":2655,"open":2642,"high":2656,"low":2657,"close":2658,"change":521,"percent_change":73,"volume":2659,"transactions":9,"vwap":2658},"2025-06-11",131.86,131.25999,131.42,132400,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":1067,"percent_change":2556,"volume":2666,"transactions":9,"vwap":2665},"2025-06-10",131.029999,131.28,130.64,130.99001,220500,{"date":2668,"open":2669,"high":2594,"low":2620,"close":2670,"change":1098,"percent_change":203,"volume":2671,"transactions":9,"vwap":2670},"2025-06-09",130.5,130.61,134300,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":578,"percent_change":1515,"volume":2678,"transactions":9,"vwap":2677},"2025-06-06",130.17,130.35001,129.72,130.14,178200,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1514,"percent_change":530,"volume":2685,"transactions":9,"vwap":2684},"2025-06-05",130.28,130.47,129.69,129.92999,147700,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":1521,"volume":2693,"transactions":9,"vwap":2691},"2025-06-04",129.32001,129.99001,129.27,129.67999,0.83,294000,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2508,"percent_change":1836,"volume":2700,"transactions":9,"vwap":2699},"2025-06-03",128.86,128.98,128.27,128.85001,190500,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":1668,"volume":2708,"transactions":9,"vwap":2706},"2025-06-02",128.34,129.67,128.23,129.5,1.81,899700,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":146,"percent_change":909,"volume":2471,"transactions":9,"vwap":2714},"2025-05-30",127.77,127.97,126.94,127.69,{"date":2716,"open":2717,"high":2717,"low":2718,"close":2719,"change":1486,"percent_change":416,"volume":2720,"transactions":9,"vwap":2719},"2025-05-29",128.19,127.45,127.88,219500,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1474,"percent_change":396,"volume":2727,"transactions":9,"vwap":2726},"2025-05-28",127.54,127.8,127.21,127.34,368400,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":1660,"volume":2735,"transactions":9,"vwap":2733},"2025-05-27",128.17,128.28,127.9,128.039993,1.02,204100,{"date":2737,"open":2738,"high":2739,"low":2738,"close":2740,"change":333,"percent_change":1316,"volume":2741,"transactions":9,"vwap":2740},"2025-05-23",125.66,127.27,127.019997,258000,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":932,"percent_change":1208,"volume":2748,"transactions":9,"vwap":2747},"2025-05-22",126.099998,126.26,125.46,125.88,208400,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":354,"percent_change":1201,"volume":2755,"transactions":9,"vwap":2754},"2025-05-21",126.86,127.42,126.019997,126.16,149500,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":578,"percent_change":2528,"volume":2762,"transactions":9,"vwap":2761},"2025-05-20",126.37,126.75,126.010002,126.62,226100,{"date":2764,"open":2765,"high":2766,"low":2765,"close":2767,"change":2768,"percent_change":1713,"volume":2769,"transactions":9,"vwap":2767},"2025-05-19",125.48,126.56,126.41,0.71,122100,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":1566,"percent_change":117,"volume":2776,"transactions":9,"vwap":2775},"2025-05-16",125.33,125.8,125.059998,125.7,180400,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":858,"percent_change":107,"volume":2783,"transactions":9,"vwap":2782},"2025-05-15",124.75,125.41,124.34,125.31,652600,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":1208,"volume":2791,"transactions":9,"vwap":2789},"2025-05-14",125.050003,125.16,124.13,124.21,-0.27,150000,{"date":2793,"open":2794,"high":2795,"low":2794,"close":2796,"change":1713,"percent_change":2478,"volume":2797,"transactions":9,"vwap":2796},"2025-05-13",123.47,124.84,124.48,698400,{"date":2799,"open":2800,"high":2800,"low":2801,"close":2802,"change":151,"percent_change":136,"volume":2803,"transactions":9,"vwap":2802},"2025-05-12",124.47,123.28,123.92,317200,{"date":2805,"open":2806,"high":2806,"low":2807,"close":2808,"change":479,"percent_change":1074,"volume":1173,"transactions":9,"vwap":2808},"2025-05-09",123.41,122.87,123.19,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":168,"percent_change":53,"volume":2815,"transactions":9,"vwap":2814},"2025-05-08",122.85,122.88,122.19,122.37,301500,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2099,"volume":2823,"transactions":9,"vwap":2821},"2025-05-07",122.44,122.72,121.76,122.25,-0.71,264600,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":1884,"percent_change":2158,"volume":2830,"transactions":9,"vwap":2829},"2025-05-06",122.38,123.040001,122.27,122.96,603200,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2811,"change":1931,"percent_change":1579,"volume":2836,"transactions":9,"vwap":2811},"2025-05-05",123.13,123.26,122.52,672800,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-05-02",122.34,122.45,121.79,122.15,2.55,2.13,329200,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":1849,"volume":2853,"transactions":9,"vwap":2851},"2025-05-01",120.42,120.5,119.59,119.6,-0.82,642100,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2848,"change":986,"percent_change":1023,"volume":2859,"transactions":9,"vwap":2848},"2025-04-30",119.58,120.67,119.029999,362700,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":1256,"percent_change":1521,"volume":2866,"transactions":9,"vwap":2865},"2025-04-29",119.96,120.49,119.66,120.34,888800,{"date":183,"open":2868,"high":2869,"low":179,"close":2870,"change":1067,"percent_change":1424,"volume":2871,"transactions":9,"vwap":2870},119.19,119.82,119.57,325600]