[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VT":3,"homepage-market-summary":30,"stock-historical-VT":58},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VT","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 Total World Stock ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0292,1.6336,"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},158.73,158.83,159.2347,158.11,159.64,-0.91,-0.57,1770425.78158,162.71,133.64999,3699647.92436596,86.3,4600,{"status":31,"indices":32,"watchlist":33,"sectors":56,"benchmarks":57},"success",[],[34,42,49],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,false,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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",[],[],{"ticker":4,"total_count":59,"page":60,"page_size":61,"total_pages":60,"summary":62,"data":68},365,1,1000,{"period_high":25,"period_low":63,"average_volume":64,"total_volume":65,"period_return":66,"latest_close":17,"start_date":67,"end_date":5},114.48,3344036,1220573029.015856,36.68,"2025-04-28",[69,72,82,93,104,115,126,137,147,156,165,176,185,196,207,218,229,239,249,257,268,279,289,300,309,320,329,340,351,362,371,382,392,401,410,420,429,439,449,458,468,478,488,498,507,516,524,535,545,556,567,577,588,599,608,619,628,638,649,660,670,681,691,702,710,719,727,736,745,752,759,765,773,782,790,796,805,811,817,825,833,842,849,857,866,873,878,886,892,898,907,914,919,927,934,940,947,955,964,971,980,988,995,1000,1008,1016,1025,1031,1040,1049,1056,1064,1072,1079,1085,1093,1100,1109,1118,1127,1135,1141,1150,1157,1164,1172,1180,1187,1196,1205,1212,1219,1228,1237,1244,1252,1261,1270,1278,1286,1294,1302,1311,1318,1326,1330,1339,1346,1353,1359,1367,1374,1382,1391,1399,1406,1412,1421,1427,1435,1443,1450,1458,1465,1471,1480,1488,1493,1500,1508,1514,1520,1529,1536,1544,1550,1556,1562,1568,1576,1583,1590,1597,1604,1610,1616,1621,1626,1632,1639,1645,1652,1658,1666,1674,1681,1687,1694,1700,1705,1713,1719,1725,1733,1740,1745,1752,1760,1767,1773,1780,1788,1795,1801,1808,1813,1820,1827,1836,1842,1849,1858,1865,1873,1880,1887,1894,1900,1905,1912,1919,1926,1934,1942,1948,1955,1960,1965,1970,1975,1982,1989,1996,2001,2006,2012,2019,2026,2032,2039,2047,2052,2058,2065,2070,2075,2081,2085,2090,2096,2103,2109,2117,2123,2129,2136,2142,2147,2150,2157,2163,2169,2178,2186,2193,2200,2207,2214,2223,2230,2237,2244,2251,2256,2264,2271,2278,2285,2290,2295,2301,2308,2315,2322,2329,2336,2343,2350,2357,2365,2372,2379,2384,2391,2397,2402,2409,2415,2423,2429,2436,2443,2450,2457,2464,2469,2475,2482,2489,2494,2500,2508,2515,2522,2530,2537,2544,2550,2556,2563,2571,2579,2586,2592,2599,2605,2610,2618,2624,2630,2637,2644,2651,2657,2663,2671,2678,2685,2692,2699,2706,2713,2720,2727,2732,2739,2746,2753,2761,2768,2775,2783,2790,2796,2804],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":70,"vwap":71},37969,158.6921,{"date":73,"open":74,"high":75,"low":76,"close":21,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-10-07",159.53,159.82,158.97,-1.06,-0.66,3519818.67509,38295,159.3136,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-10-06",160.67,161.22,160.6,160.7,0.59,0.37,1506467.310161,34324,160.9044,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-10-05",159.33,160.475,159.14,160.11,0.98,0.62,2172991.131713,49334,159.8556,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-10-02",159.11,159.6401,158.435,159.13,1.33,0.84,1842720.230953,41153,159.078,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-10-01",158.02,158.24,156.77,157.8,-0.05,-0.03,3977927.542918,62750,157.493,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":135,"vwap":136},"2026-09-30",158.825,159.16,157.83,157.85,-0.6,-0.38,5849308.794252,61955,158.4139,{"date":138,"open":139,"high":140,"low":130,"close":141,"change":142,"percent_change":143,"volume":144,"transactions":145,"vwap":146},"2026-09-29",158.75,158.81,158.45,-0.36,-0.23,4226648.928743,52090,158.353,{"date":148,"open":149,"high":150,"low":118,"close":140,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-28",159.24,159.58,-1.22,-0.76,2631243.491125,48438,158.881,{"date":157,"open":158,"high":159,"low":160,"close":161,"change":99,"percent_change":100,"volume":162,"transactions":163,"vwap":164},"2026-09-25",159.55,160.25,159.04,160.03,2846675.707374,38889,159.8174,{"date":166,"open":167,"high":168,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-24",158.67,159.495,158.25,159.05,-0.28,-0.18,2060882.215856,37330,158.8484,{"date":177,"open":178,"high":178,"low":179,"close":95,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-23",160.66,159.095,-1.91,-1.18,4292187.000312,44003,159.9028,{"date":186,"open":187,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-22",161.09,161.55,160.73,161.24,0.35,0.22,3843171.906628,45644,161.2196,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-21",159.98,161.195,159.765,160.89,2.34,1.48,2520978.310822,39142,160.4353,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-18",158.555,158.63,157.89,158.55,-0.67,-0.42,3036884.655244,41291,158.2893,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-17",159.365,159.5,158.94,159.22,1.81,1.15,1456477.508832,26423,159.213,{"date":230,"open":167,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-16",159.02,156.475,157.41,-0.62,-0.39,1972010.176751,40786,158.1075,{"date":240,"open":212,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-15",158.7,157.66,158.03,-0.7,-0.44,2692951.162211,41041,158.096,{"date":250,"open":210,"high":251,"low":252,"close":17,"change":253,"percent_change":152,"volume":254,"transactions":255,"vwap":256},"2026-09-14",159.4,158.08,-1.21,2607033.485918,45686,158.6729,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-11",160.02,160.34,159.76,159.94,1.41,0.89,2084104.722707,28868,160.0398,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-10",159.06,159.2099,158.405,158.53,-1.36,-0.85,1594908.956279,39699,158.7598,{"date":280,"open":281,"high":87,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-09",160.65,159.7,159.89,-1.03,-0.64,1677046.915133,36939,160.1693,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-08",161.7,161.7375,160.81,160.92,-0.81,-0.5,1620956.969891,47112,161.3018,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":122,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-04",161.36,161.97,161.73,-0.02,1537228.22317,33928,161.6434,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-03",160.9,161.915,160.62,161.76,1.65,1.03,1589401.998243,33959,161.4406,{"date":321,"open":221,"high":322,"low":323,"close":98,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-02",160.2,159.44,0.8,0.5,1622455.150423,36348,159.9509,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-01",159.6,160.1505,158.91,159.31,-1.24,-0.77,1965160.664859,49148,159.6269,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-31",160.965,161,160.17,160.55,-0.46,-0.29,2027659.104018,46497,160.4849,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-28",161.77,162.2,160.76,161.01,-0.56,-0.35,1593197.733593,36224,161.3752,{"date":363,"open":364,"high":314,"low":294,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-27",161.16,161.57,0.7,0.44,2016670.742043,30435,161.3832,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-26",160.93,161.29,160.58,160.87,-0.12,-0.07,1375524.89227,31020,160.9419,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":264,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-25",160.88,161.045,160.32,160.99,0.56,2569887.579861,29796,160.853,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":213,"percent_change":214,"volume":398,"transactions":399,"vwap":400},"2026-08-24",160.48,160.5,159.78,160.1,1827098.678277,40148,160.1258,{"date":402,"open":311,"high":403,"low":404,"close":405,"change":111,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-21",161.17,160.46,160.77,0.53,1552067.344752,33387,160.8031,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":336,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-20",160.33,160.829,159.805,159.93,-0.48,2072586.46988,35596,160.108,{"date":421,"open":356,"high":422,"low":423,"close":87,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-19",161.37,160.535,0.64,0.4,2481467.205751,40866,160.7964,{"date":430,"open":293,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-18",161.03,160,160.06,-1.77,-1.09,1975473.185179,43546,160.3932,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":214,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-17",162.27,162.56,161.765,161.83,-0.26,3566327.483212,52572,162.2468,{"date":450,"open":442,"high":25,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-14",162.005,162.25,-0.14,-0.09,1925365.881035,42992,162.2885,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":406,"volume":465,"transactions":466,"vwap":467},"2026-08-13",161.92,162.68,161.82,162.39,0.86,2324441.078961,38189,162.2594,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":367,"volume":475,"transactions":476,"vwap":477},"2026-08-12",161.9,162,161.33,161.53,0.71,3041793.870742,38691,161.5043,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":454,"volume":485,"transactions":486,"vwap":487},"2026-08-11",161.45,161.54,160.54,160.82,-0.15,1646008.808913,38956,161.0751,{"date":489,"open":343,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-10",161.345,160.85,160.97,-0.33,-0.2,2425918.595869,51934,161.0822,{"date":499,"open":356,"high":500,"low":501,"close":502,"change":503,"percent_change":464,"volume":504,"transactions":505,"vwap":506},"2026-08-07",161.38,160.5349,161.3,1.38,2952747.700652,50388,161.0716,{"date":508,"open":397,"high":509,"low":200,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-06",160.6799,159.92,-0.25,-0.16,4295862.095007,65414,160.1854,{"date":517,"open":518,"high":471,"low":519,"close":344,"change":171,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-05",161.34,160.12,-0.17,2386031.24368,47552,160.7772,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-04",158.59,160.775,158.5099,160.45,2.84,1.8,2839038.85837,51696,159.7798,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":47,"volume":542,"transactions":543,"vwap":544},"2026-08-03",156.4,157.72,156.19,157.61,1.75,2439244.706192,56273,156.9964,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-31",155.98,156.25,154.25,155.86,0.41,0.26,3216821.247798,58382,155.6374,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-30",153.98,155.565,153.7704,155.45,3.23,2.12,2720865.360428,39937,154.7421,{"date":568,"open":558,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",154.98,152.13,152.22,-2.13,-1.38,4037862.699184,64148,153.2992,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-28",153.88,154.82,153.24,154.35,-0.1,-0.06,2582798.952119,39896,154.1185,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",155.48,155.7387,153.68,154.45,0.25,0.16,4991123.875704,63832,154.575,{"date":600,"open":601,"high":602,"low":579,"close":603,"change":604,"percent_change":378,"volume":605,"transactions":606,"vwap":607},"2026-07-24",154.4,155.29,154.2,-0.11,2944155.982395,37376,154.5671,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-23",154.27,155.1,153.56,154.31,-1.71,-1.1,2084522.795343,43924,154.2733,{"date":620,"open":550,"high":621,"low":622,"close":623,"change":377,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-22",156.49,155.78,156.02,-0.08,1448599.828751,27780,156.1922,{"date":629,"open":630,"high":631,"low":611,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",155.55,156.3,156.14,1.85,1.2,1458777.506454,29132,155.802,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-20",155.39,155.69,154.18,154.29,-0.49,-0.32,2124219.999064,41090,154.9584,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-17",154.24,155.43,153.845,154.78,-1.35,-0.86,2361254.696459,46235,154.7361,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":54,"volume":667,"transactions":668,"vwap":669},"2026-07-16",156.45,156.95,155.66,156.13,-1.16,1889964.81894,36468,156.3551,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-15",157.25,157.51,156.21,157.29,0.51,0.33,1960624.89478,38490,157.0768,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":100,"volume":688,"transactions":689,"vwap":690},"2026-07-14",156.64,157.255,156.3299,156.78,0.97,1744660.706421,32129,156.7863,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-13",156.71,156.94,155.57,155.81,-1.82,-1.15,2388394.776571,47074,156.2537,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":425,"volume":709,"transactions":9,"vwap":707},"2026-07-10",157.21001,157.73,156.28999,157.63,0.63,1760500,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-09",156.33,157.24001,156.050003,157,1.19,0.76,1660600,{"date":720,"open":721,"high":722,"low":723,"close":696,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":696},"2026-07-08",155.14999,155.92,154.25999,-0.53,-0.34,1900400,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-07",157.28,157.44,155.95,156.34,-1.47,-0.93,1929500,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-06",157.25999,158.039993,157.059998,157.81,1.64,1.05,2578500,{"date":746,"open":686,"high":747,"low":569,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-02",157.78999,156.17,0.05,0.03,2264400,{"date":753,"open":539,"high":754,"low":755,"close":756,"change":757,"percent_change":724,"volume":758,"transactions":9,"vwap":756},"2026-07-01",156.99001,155.7,156.12,-0.83,3083300,{"date":760,"open":761,"high":762,"low":550,"close":663,"change":47,"percent_change":763,"volume":764,"transactions":9,"vwap":663},"2026-06-30",155.99001,157.2,0.72,3835400,{"date":766,"open":767,"high":768,"low":579,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-29",155.16,155.91,155.83,1.88,1.22,2903400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-26",153.62,155.14,153.25999,153.95,-0.9,-0.58,4824200,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":88,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-25",155.84,156.69,154,154.85001,0.38,3836700,{"date":791,"open":792,"high":793,"low":794,"close":723,"change":378,"percent_change":121,"volume":795,"transactions":9,"vwap":723},"2026-06-24",154.58,155.34,153.67,3436800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-23",154.42,155.60001,154.21001,154.33,-3.23,-2.05,3432200,{"date":806,"open":211,"high":807,"low":808,"close":809,"change":583,"percent_change":584,"volume":810,"transactions":9,"vwap":809},"2026-06-22",158.42999,157.27,157.56,2718900,{"date":812,"open":747,"high":813,"low":814,"close":242,"change":815,"percent_change":324,"volume":816,"transactions":9,"vwap":242},"2026-06-18",157.95,157.12,1.25,1976600,{"date":818,"open":819,"high":820,"low":665,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-17",158.46001,158.86,156.41,-1.58,-1,3620600,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":346,"volume":832,"transactions":9,"vwap":830},"2026-06-16",158.89,159.17,157.92,157.99001,-0.73,6737700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-15",158.75999,159.2,158.5,158.72,2.43,1.55,4689200,{"date":843,"open":844,"high":845,"low":846,"close":706,"change":847,"percent_change":367,"volume":848,"transactions":9,"vwap":706},"2026-06-12",155.89999,156.84,154.92,0.68,8980200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":839,"volume":856,"transactions":9,"vwap":854},"2026-06-11",152.92,155.88,152.24001,155.61,3.69,4852900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",153.37,154.57001,151.88,151.92,-2.38,-1.54,5763500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":172,"percent_change":377,"volume":872,"transactions":9,"vwap":871},"2026-06-09",155.74001,156.56,151.2,154.3,5115600,{"date":874,"open":767,"high":799,"low":800,"close":875,"change":324,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-08",154.48,0.52,5059000,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-05",157.089996,153.23,153.67999,-4.86,-3.07,3986400,{"date":887,"open":888,"high":139,"low":889,"close":890,"change":88,"percent_change":89,"volume":891,"transactions":9,"vwap":890},"2026-06-04",157.57001,157.46001,158.53999,2216100,{"date":893,"open":894,"high":894,"low":741,"close":813,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":813},"2026-06-03",159,-1.4,-0.88,3336600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-02",158.64999,159.41,158.42,159.35001,0.75,0.47,2967600,{"date":908,"open":739,"high":828,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-01",157.5,158.60001,0.48,0.3,3407100,{"date":915,"open":916,"high":273,"low":120,"close":917,"change":594,"percent_change":595,"volume":918,"transactions":9,"vwap":917},"2026-05-29",158.14,158.12,5118100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":474,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-28",156.72,158.0099945,156.47,157.87,0.45,3263200,{"date":928,"open":909,"high":929,"low":930,"close":931,"change":932,"percent_change":453,"volume":933,"transactions":9,"vwap":931},"2026-05-27",157.59,156.73,157.16,-0.22,4252100,{"date":935,"open":936,"high":707,"low":937,"close":936,"change":224,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-26",157.38,156.89999,1.16,2407900,{"date":941,"open":755,"high":706,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-22",155.32001,155.57001,0.36,0.23,2565600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":788,"volume":954,"transactions":9,"vwap":952},"2026-05-21",154.11,155.71001,153.72,155.21001,0.58,2375200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-20",152.94,154.77,152.72,154.63,2,1.31,2038400,{"date":965,"open":959,"high":966,"low":967,"close":968,"change":969,"percent_change":244,"volume":970,"transactions":9,"vwap":968},"2026-05-19",153.5,152.029999,152.63,-1.08,2543900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-18",154.020004,154.41,152.61,153.71001,0.19,0.12,2650000,{"date":981,"open":982,"high":871,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-15",154.19,153.22,153.52,-2.5,-1.6,3071500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":100,"percent_change":425,"volume":994,"transactions":9,"vwap":993},"2026-05-14",155.56,156.42,155.35001,156.020004,2520100,{"date":996,"open":798,"high":943,"low":997,"close":998,"change":743,"percent_change":847,"volume":999,"transactions":9,"vwap":998},"2026-05-13",154.0099945,155.39999,1550500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":234,"volume":1007,"transactions":9,"vwap":1005},"2026-05-12",154.24001,154.50999,152.98,154.35001,-0.97,2307800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":942,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":942},"2026-05-11",155.33,155.63,155,0.14,0.09,2164600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-08",154.94,155.27,154.7,155.17999,1.46,0.95,2360700,{"date":1026,"open":1019,"high":1027,"low":1028,"close":951,"change":1029,"percent_change":656,"volume":1030,"transactions":9,"vwap":951},"2026-05-07",155.31,153.45,-1.34,2744800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-06",154.13,155.17,153.91,155.059998,2.94,1.93,2151100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-05",151.67,152.42999,151.55,152.12,1.56,1.04,2451800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":896,"percent_change":780,"volume":1055,"transactions":9,"vwap":1054},"2026-05-04",151.28999,151.72,150.0099945,150.56,2609800,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":595,"volume":1063,"transactions":9,"vwap":1061},"2026-05-01",151.60001,152.39999,151.33,151.44,0.24,2817700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":870,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":870},"2026-04-30",149.84,151.38,149.39999,2.26,1.52,4025100,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":358,"volume":1078,"transactions":9,"vwap":1076},"2026-04-29",149.50999,148.3,148.94,-0.52,2203600,{"date":1080,"open":1081,"high":1066,"low":1082,"close":1083,"change":656,"percent_change":23,"volume":1084,"transactions":9,"vwap":1083},"2026-04-28",149.61,148.89,149.46001,1857100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":305,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-27",150.35001,150.55,149.92,150.32001,-0.01,2892900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":716,"percent_change":324,"volume":1099,"transactions":9,"vwap":1098},"2026-04-24",149.72,150.42,149.28,150.34,4861300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-23",149.71001,150.14999,147.7,149.14999,-0.95,-0.63,3382900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-22",149.86,150.13,149.66,150.10001,1.34,0.9,1863900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-21",150.52,150.69,148.52,148.75999,-1.72,-1.14,2473100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":142,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-20",150.25,150.58,149.77,150.48,-0.24,3183300,{"date":1136,"open":1137,"high":1061,"low":1112,"close":1138,"change":1139,"percent_change":503,"volume":1140,"transactions":9,"vwap":1138},"2026-04-17",150.25999,150.84,2.05,3111100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-16",148.92999,149.10001,148.35001,148.78999,0.17,0.11,2329000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":406,"percent_change":944,"volume":1156,"transactions":9,"vwap":1155},"2026-04-15",147.89,148.71001,147.73,148.62,2622700,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":225,"volume":1163,"transactions":9,"vwap":1161},"2026-04-14",146.94,148.17999,148.089996,1.69,3059500,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":99,"volume":1171,"transactions":9,"vwap":1169},"2026-04-13",144.42999,146.46001,144.17,146.39999,1.42,4455900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":750,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-10",145.38,145.66,144.72,144.98,0.02,2317400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":89,"percent_change":552,"volume":1186,"transactions":9,"vwap":1185},"2026-04-09",143.85001,145.35001,143.57001,144.95,3965000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-08",144.71001,145.28999,143.73,144.58,4.45,3.18,6111500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-07",139.52,140.25999,138.28999,140.13,0.06,0.04,3542000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":366,"percent_change":325,"volume":1211,"transactions":9,"vwap":1210},"2026-04-06",139.86,140.31,139.42999,140.070007,2548900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":645,"percent_change":143,"volume":1218,"transactions":9,"vwap":1217},"2026-04-02",137.24001,139.91,136.98,139.37,2973800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-01",139.34,140.49001,139.23,139.69,1.37,0.99,3990700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-31",135.74001,138.48,135.42999,138.32001,4.13,3.08,8261900,{"date":1238,"open":1239,"high":1240,"low":26,"close":1241,"change":1242,"percent_change":645,"volume":1243,"transactions":9,"vwap":1241},"2026-03-30",135.84,135.94,134.19,-0.43,4883100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":697,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-27",135.87,136.11,134.28999,134.62,-1.33,5289200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-26",137.84,138.64,136.34,136.44,-2.73,-1.96,4334400,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-25",139.64999,139.92999,138.52,139.17,1.27,0.92,4334000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":244,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-24",137.3,138.7,136.95,137.89999,-0.51,4429000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1280,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1280},"2026-03-23",138.60001,140.11,137.87,2.28,1.67,6783800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":802,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-20",138.67,138.82001,135.58,136.32001,-2.31,5287200,{"date":1295,"open":1296,"high":1297,"low":1275,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-19",138.25,140.19,139.55,-0.27,-0.19,5703700,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-18",141.3,141.67999,139.8,139.82001,-2.2,-1.55,3503300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":406,"percent_change":89,"volume":1317,"transactions":9,"vwap":1316},"2026-03-17",142.27,142.73,141.8,142.020004,2818300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":263,"volume":1325,"transactions":9,"vwap":1323},"2026-03-16",141.25,142.070007,140.89999,141.49001,1.97,4340800,{"date":1327,"open":1320,"high":1328,"low":1221,"close":1198,"change":284,"percent_change":831,"volume":1329,"transactions":9,"vwap":1198},"2026-03-13",141.88,8763500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-12",141.77,141.96001,140.46001,140.55,-2.49,-1.74,9415600,{"date":1340,"open":1341,"high":1191,"low":1342,"close":1343,"change":172,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-11",143.11,142.28,143.039993,-0.13,8392100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":305,"percent_change":1091,"volume":1352,"transactions":9,"vwap":1351},"2026-03-10",143.34,145.0099945,142.77,143.22,8055000,{"date":1354,"open":1208,"high":1355,"low":1356,"close":1357,"change":962,"percent_change":1268,"volume":1358,"transactions":9,"vwap":1357},"2026-03-09",143.62,139.35001,143.24001,9180700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1125,"volume":1366,"transactions":9,"vwap":1364},"2026-03-06",141.69,142.63,141.029999,141.92999,-1.64,7498700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1184,"change":1372,"percent_change":666,"volume":1373,"transactions":9,"vwap":1184},"2026-03-05",144.0099945,144.86,142.3,-1.69,10527800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":771,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-04",144.48,145.59,143.92,145.25999,0.85,5318000,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-03",142.88,144.61,141.27,144.039993,-2.91,-1.98,13870600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":132,"volume":1398,"transactions":9,"vwap":1396},"2026-03-02",145.47,147.46001,145.3,146.95,-0.89,7713300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":357,"percent_change":133,"volume":1405,"transactions":9,"vwap":1404},"2026-02-27",147.59,148.029999,147.11,147.84,5198300,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1276,"percent_change":725,"volume":1411,"transactions":9,"vwap":1410},"2026-02-26",149.070007,147.25,148.39999,6394100,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-25",148.49001,149.0099945,148.22,148.91,1.21,0.82,5340100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1104,"change":743,"percent_change":763,"volume":1426,"transactions":9,"vwap":1104},"2026-02-24",146.60001,147.88,146.34,6002800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":896,"volume":1434,"transactions":9,"vwap":1432},"2026-02-23",147.64999,148.10001,146.2,146.64999,-1.3,6073200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1267,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-20",146.33,148.039993,146.25999,147.95,0.87,5087100,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":493,"percent_change":932,"volume":1449,"transactions":9,"vwap":1448},"2026-02-19",146.32001,146.75999,146.020004,146.67999,3861100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":763,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-18",146.62,147.66,146.35001,147.0099945,0.49,3300900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":121,"percent_change":122,"volume":1464,"transactions":9,"vwap":1463},"2026-02-17",145.63,146.69,144.75999,146.28999,5586700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1425,"change":788,"percent_change":552,"volume":1470,"transactions":9,"vwap":1425},"2026-02-13",145.88,147,145.089996,5372200,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-12",148.50999,148.67,145.78999,145.96001,-2.02,-1.37,6120400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":425,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-11",148.53,148.72,147.12,147.98,0.27,4919800,{"date":1489,"open":1416,"high":1075,"low":1490,"close":1491,"change":454,"percent_change":584,"volume":1492,"transactions":9,"vwap":1491},"2026-02-10",147.53999,147.58,3727000,{"date":1494,"open":1495,"high":1496,"low":1445,"close":1497,"change":1418,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-09",146.47,147.92999,147.67,0.83,3890200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1167,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1167},"2026-02-06",144.64,146.66,144.62,3.09,2.16,2636500,{"date":1509,"open":1369,"high":1189,"low":1510,"close":1511,"change":1512,"percent_change":253,"volume":1513,"transactions":9,"vwap":1511},"2026-02-05",143.12,143.37,-1.76,8561300,{"date":1515,"open":1516,"high":1169,"low":1517,"close":1518,"change":416,"percent_change":493,"volume":1519,"transactions":9,"vwap":1518},"2026-02-04",146.27,144.31,145.13,7009800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-03",146.45,146.56,144.39,145.61,-0.54,-0.37,5718700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":366,"percent_change":911,"volume":1535,"transactions":9,"vwap":1534},"2026-02-02",145.17999,146.42999,145.070007,146.14999,4177400,{"date":1537,"open":1538,"high":1169,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-30",146.10001,144.60001,145.45,-1.27,-0.87,13316000,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":624,"percent_change":121,"volume":1549,"transactions":9,"vwap":1548},"2026-01-29",147.48,144.85001,146.72,8850000,{"date":1551,"open":1552,"high":1553,"low":1445,"close":1554,"change":511,"percent_change":520,"volume":1555,"transactions":9,"vwap":1554},"2026-01-28",147.14999,147.25999,146.8,4430300,{"date":1557,"open":1558,"high":1552,"low":1559,"close":1560,"change":1418,"percent_change":1498,"volume":1561,"transactions":9,"vwap":1560},"2026-01-27",146.50999,146.48,147.050003,4936900,{"date":1563,"open":1564,"high":1534,"low":1565,"close":1566,"change":424,"percent_change":367,"volume":1567,"transactions":9,"vwap":1566},"2026-01-26",145.67,145.53,145.84,4678600,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":977,"volume":1575,"transactions":9,"vwap":1573},"2026-01-23",144.74001,145.32001,144.50999,145.2,0.28,3791700,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":324,"percent_change":388,"volume":1582,"transactions":9,"vwap":1581},"2026-01-22",145,145.33,144.56,144.92,5293000,{"date":1584,"open":1585,"high":1586,"low":1314,"close":1587,"change":1284,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-21",143.10001,144.75,144.12,1.17,6825900,{"date":1591,"open":1592,"high":1593,"low":1342,"close":1594,"change":1595,"percent_change":614,"volume":1596,"transactions":9,"vwap":1594},"2026-01-20",143.16,143.74001,142.45,-2.48,7591400,{"date":1598,"open":1599,"high":1600,"low":1376,"close":1601,"change":1602,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-16",145.23,145.24001,144.92999,0,3127300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1601,"change":677,"percent_change":945,"volume":1609,"transactions":9,"vwap":1601},"2026-01-15",145.34,145.55,144.83,4058600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1539,"change":583,"percent_change":378,"volume":1615,"transactions":9,"vwap":1539},"2026-01-14",144.49001,144.67999,143.84,4545100,{"date":1617,"open":1531,"high":1379,"low":1618,"close":1619,"change":1526,"percent_change":1527,"volume":1620,"transactions":9,"vwap":1619},"2026-01-13",144.38,144.7,4232100,{"date":1622,"open":1618,"high":1571,"low":1623,"close":1600,"change":1624,"percent_change":925,"volume":1625,"transactions":9,"vwap":1600},"2026-01-12",144.37,0.65,3400800,{"date":1627,"open":1378,"high":1462,"low":1628,"close":1629,"change":1023,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-09",143.72,144.59,0.66,3998700,{"date":1633,"open":1634,"high":1628,"low":1510,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-08",143.32001,143.64,0.1,0.07,3070000,{"date":1640,"open":1587,"high":1641,"low":1642,"close":1643,"change":132,"percent_change":214,"volume":1644,"transactions":9,"vwap":1643},"2026-01-07",144.27,143.46001,143.53999,7542300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":111,"percent_change":88,"volume":1651,"transactions":9,"vwap":1650},"2026-01-06",143.55,144.22,143.49001,144.14,4700600,{"date":1653,"open":1314,"high":1654,"low":1655,"close":1656,"change":634,"percent_change":111,"volume":1657,"transactions":9,"vwap":1656},"2026-01-05",143.5,142.67999,143.3,7382400,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1047,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2026-01-02",142.25999,142.47,141.38,142.10001,0.74,4387700,{"date":1667,"open":1668,"high":1669,"low":1363,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-31",141.97,142.050003,141.059998,-0.92,-0.65,3672600,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":122,"percent_change":305,"volume":1680,"transactions":9,"vwap":1679},"2025-12-30",142.14999,142.35001,141.95,141.98,2538600,{"date":1682,"open":1683,"high":1371,"low":1684,"close":1685,"change":644,"percent_change":725,"volume":1686,"transactions":9,"vwap":1685},"2025-12-29",142.12,141.67,142.0099945,2760400,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1013,"percent_change":1636,"volume":1693,"transactions":9,"vwap":1692},"2025-12-26",142.55,142.61,142.23,142.5,1699000,{"date":1695,"open":1696,"high":1697,"low":1685,"close":1698,"change":191,"percent_change":594,"volume":1699,"transactions":9,"vwap":1698},"2025-12-24",142.039993,142.46001,142.36,1430100,{"date":1701,"open":1702,"high":1669,"low":1662,"close":1685,"change":1703,"percent_change":905,"volume":1704,"transactions":9,"vwap":1685},"2025-12-23",141.45,0.67,2762600,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":111,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-22",141.23,141.48,140.97,141.34,0.6,3065500,{"date":1714,"open":1715,"high":1716,"low":1207,"close":1717,"change":1202,"percent_change":1203,"volume":1718,"transactions":9,"vwap":1717},"2025-12-19",139.89999,140.75999,140.5,3108300,{"date":1720,"open":1721,"high":1386,"low":1722,"close":1723,"change":743,"percent_change":904,"volume":1724,"transactions":9,"vwap":1723},"2025-12-18",140.61,140.17999,140.44,2186900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1671,"volume":1732,"transactions":9,"vwap":1730},"2025-12-17",140.85001,141,139.33,139.39,-1.29,2635000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1526,"percent_change":133,"volume":1739,"transactions":9,"vwap":1738},"2025-12-16",140.91,141.17,140.039993,140.67999,3710000,{"date":1741,"open":1683,"high":1742,"low":1728,"close":1743,"change":1602,"percent_change":1602,"volume":1744,"transactions":9,"vwap":1743},"2025-12-15",142.2,141.22,3988200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1743,"change":1029,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1743},"2025-12-12",142.62,142.64,140.7,-0.94,3720700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1486,"volume":1759,"transactions":9,"vwap":1757},"2025-12-11",141.91,142.66,141.41,142.56,0.39,3182500,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":634,"percent_change":1380,"volume":1766,"transactions":9,"vwap":1765},"2025-12-10",141.0099945,142.48,140.82001,142.17,4262300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1709,"change":512,"percent_change":604,"volume":1772,"transactions":9,"vwap":1709},"2025-12-09",141.020004,141.47,140.92,2519300,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1242,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-08",141.78,140.81,141.13,-0.3,3191700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1574,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-05",141.7,142.16,141.39,141.56,0.2,3904200,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":192,"percent_change":595,"volume":1794,"transactions":9,"vwap":1793},"2025-12-04",141.5,141.55,140.84,141.28,3958100,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1670,"change":953,"percent_change":551,"volume":1800,"transactions":9,"vwap":1670},"2025-12-03",140.35001,141.2,140.24001,2790200,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":552,"percent_change":977,"volume":1807,"transactions":9,"vwap":1806},"2025-12-02",140.66,140.8,140.050003,140.48,1996100,{"date":1809,"open":1810,"high":1727,"low":1210,"close":1811,"change":213,"percent_change":416,"volume":1812,"transactions":9,"vwap":1811},"2025-12-01",140.17,140.22,2803700,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1703,"percent_change":911,"volume":1819,"transactions":9,"vwap":1818},"2025-11-28",140.33,140.94,140.27,140.89,1657600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1811,"change":1825,"percent_change":1419,"volume":1826,"transactions":9,"vwap":1811},"2025-11-26",139.64,140.53,139.5,1.14,4283700,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-25",137.85001,139.24001,137.11,139.080002,1.28,0.93,2834700,{"date":1837,"open":1838,"high":1275,"low":1839,"close":1840,"change":315,"percent_change":1418,"volume":1841,"transactions":9,"vwap":1840},"2025-11-24",136.60001,136.39999,137.8,4783000,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1170,"percent_change":743,"volume":1848,"transactions":9,"vwap":1847},"2025-11-21",135.28,137.0099945,134.48,136.14999,4733900,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-20",138.50999,138.88,134.67,134.73,-2.09,-1.53,8104200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1013,"percent_change":1636,"volume":1864,"transactions":9,"vwap":1863},"2025-11-19",136.64,137.7,136.070007,136.82001,3084100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":284,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-11-18",136.75,137.44,135.71001,136.67999,-0.75,6751900,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1856,"percent_change":615,"volume":1879,"transactions":9,"vwap":1878},"2025-11-17",138.64999,139.3,137.070007,137.71001,5049700,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1830,"change":121,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1830},"2025-11-14",138.14,139.96001,137.73,-0.04,3513600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1308,"percent_change":1309,"volume":1893,"transactions":9,"vwap":1892},"2025-11-13",141.080002,141.16,139.059998,139.28999,3749900,{"date":1895,"open":1791,"high":1896,"low":1897,"close":1323,"change":1898,"percent_change":1062,"volume":1899,"transactions":9,"vwap":1323},"2025-11-12",141.63,141.11,0.34,2500000,{"date":1901,"open":1803,"high":1902,"low":1717,"close":1903,"change":788,"percent_change":1486,"volume":1904,"transactions":9,"vwap":1903},"2025-11-11",141.33,141.14999,2296900,{"date":1906,"open":1737,"high":1735,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-10",139.60001,140.77,1.94,1.4,4168700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":677,"percent_change":1062,"volume":1918,"transactions":9,"vwap":1917},"2025-11-07",138.11,138.86,136.89999,138.83,2999400,{"date":1920,"open":1907,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1397,"volume":1925,"transactions":9,"vwap":1923},"2025-11-06",139.78,138.17999,138.5,-1.25,3046900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":717,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-05",139.039993,140.25,138.96001,139.75,0.55,2283500,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":434,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-11-04",139.25,139.92,138.89999,138.99001,-1.26,2352300,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1716,"change":1147,"percent_change":978,"volume":1947,"transactions":9,"vwap":1716},"2025-11-03",141.10001,141.17999,140.089996,2903100,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":594,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-31",140.99001,139.97,140.59,0.18,2426700,{"date":1956,"open":1804,"high":1793,"low":1957,"close":1958,"change":1924,"percent_change":896,"volume":1959,"transactions":9,"vwap":1958},"2025-10-30",140.32001,140.34,5374300,{"date":1961,"open":1765,"high":1962,"low":1792,"close":1963,"change":1300,"percent_change":1344,"volume":1964,"transactions":9,"vwap":1963},"2025-10-29",142.21001,141.59,3234400,{"date":1966,"open":1315,"high":1967,"low":1968,"close":1775,"change":1636,"percent_change":1637,"volume":1969,"transactions":9,"vwap":1775},"2025-10-28",142.089996,141.42,2213600,{"date":1971,"open":1386,"high":1972,"low":1973,"close":1305,"change":1910,"percent_change":60,"volume":1974,"transactions":9,"vwap":1305},"2025-10-27",141.74001,141.24001,2165600,{"date":1976,"open":1810,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":708,"volume":1981,"transactions":9,"vwap":1979},"2025-10-24",140.56,140.10001,140.28,0.88,1490100,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":1630,"volume":1988,"transactions":9,"vwap":1986},"2025-10-23",138.63,139.63,139.39999,0.91,1688100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":132,"percent_change":1242,"volume":1995,"transactions":9,"vwap":1994},"2025-10-22",139.17999,139.27,137.69,138.49001,2137400,{"date":1997,"open":1992,"high":1998,"low":1917,"close":1999,"change":142,"percent_change":445,"volume":2000,"transactions":9,"vwap":1999},"2025-10-21",139.44,139.089996,1680700,{"date":2002,"open":2003,"high":1985,"low":1288,"close":2004,"change":1225,"percent_change":1226,"volume":2005,"transactions":9,"vwap":2004},"2025-10-20",138.78999,139.45,2800400,{"date":2007,"open":1272,"high":1200,"low":1274,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-17",138.080002,0.43,0.31,7243900,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1527,"percent_change":1299,"volume":2018,"transactions":9,"vwap":2017},"2025-10-16",138.66,138.94,137.020004,137.64999,3535600,{"date":2020,"open":2021,"high":1852,"low":2022,"close":2023,"change":2024,"percent_change":388,"volume":2025,"transactions":9,"vwap":2023},"2025-10-15",138.34,136.94,138.020004,0.77,4691400,{"date":2027,"open":1862,"high":2028,"low":2029,"close":2030,"change":378,"percent_change":121,"volume":2031,"transactions":9,"vwap":2030},"2025-10-14",137.91,135.48,137.25,3824500,{"date":2033,"open":2034,"high":2035,"low":1838,"close":2036,"change":1506,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-10-13",136.83,137.57001,137.32001,1.6,2499800,{"date":2040,"open":1917,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-10",139.070007,135.11,135.16,-3.58,-2.58,3920700,{"date":2048,"open":1907,"high":1985,"low":2049,"close":2050,"change":831,"percent_change":1077,"volume":2051,"transactions":9,"vwap":2050},"2025-10-09",138.39999,138.74001,2443800,{"date":2053,"open":2054,"high":1824,"low":1915,"close":2055,"change":904,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-08",139,139.47,0.54,1640000,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":656,"percent_change":234,"volume":2064,"transactions":9,"vwap":2063},"2025-10-07",139.58,139.67999,138.53999,138.72,2614700,{"date":2066,"open":2067,"high":1306,"low":2068,"close":2060,"change":325,"percent_change":944,"volume":2069,"transactions":9,"vwap":2060},"2025-10-06",139.62,139.22,2161800,{"date":2071,"open":2072,"high":1263,"low":2073,"close":1832,"change":89,"percent_change":1486,"volume":2074,"transactions":9,"vwap":1832},"2025-10-03",139.13,138.81,1941100,{"date":2076,"open":2077,"high":1928,"low":2078,"close":2079,"change":1786,"percent_change":1013,"volume":2080,"transactions":9,"vwap":2079},"2025-10-02",138.97,138.12,138.71001,2271200,{"date":2082,"open":2083,"high":1280,"low":2083,"close":1851,"change":474,"percent_change":876,"volume":2084,"transactions":9,"vwap":1851},"2025-10-01",137.66,2029800,{"date":2086,"open":1214,"high":2087,"low":1845,"close":1840,"change":2088,"percent_change":2010,"volume":2089,"transactions":9,"vwap":1840},"2025-09-30",137.92,0.42,2948900,{"date":2091,"open":1868,"high":2092,"low":2093,"close":2094,"change":876,"percent_change":788,"volume":2095,"transactions":9,"vwap":2094},"2025-09-29",137.60001,137.10001,137.38,2553600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1664,"percent_change":2056,"volume":2102,"transactions":9,"vwap":2101},"2025-09-26",136.28,136.88,136.13,136.86,2719700,{"date":2104,"open":2105,"high":2106,"low":2029,"close":2107,"change":336,"percent_change":357,"volume":2108,"transactions":9,"vwap":2107},"2025-09-25",136.21001,136.36,136.12,2857200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":234,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-09-24",137.50999,137.58,136.69,136.89,-0.45,2253500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2111,"change":1077,"percent_change":133,"volume":2122,"transactions":9,"vwap":2111},"2025-09-23",138.21001,138.35001,137.33,3087500,{"date":2124,"open":2125,"high":2126,"low":1214,"close":2127,"change":388,"percent_change":551,"volume":2128,"transactions":9,"vwap":2127},"2025-09-22",137.36,138.10001,138.029999,2562800,{"date":2130,"open":2131,"high":2132,"low":1274,"close":2133,"change":347,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-19",137.49001,137.61,137.47,-0.21,2449500,{"date":2137,"open":2138,"high":1914,"low":2139,"close":2140,"change":424,"percent_change":905,"volume":2141,"transactions":9,"vwap":2140},"2025-09-18",137.53999,137.2,137.75999,2821500,{"date":2143,"open":2094,"high":2028,"low":2144,"close":2145,"change":494,"percent_change":484,"volume":2146,"transactions":9,"vwap":2145},"2025-09-17",136.31,137.12,4474400,{"date":2148,"open":2132,"high":2132,"low":2016,"close":2036,"change":121,"percent_change":1885,"volume":2149,"transactions":9,"vwap":2036},"2025-09-16",2512200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2024,"percent_change":388,"volume":2156,"transactions":9,"vwap":2155},"2025-09-15",137.16,137.39,137.059998,137.37,2017000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":1838,"change":1299,"percent_change":494,"volume":2162,"transactions":9,"vwap":1838},"2025-09-12",136.77,136.91,136.50999,1549200,{"date":2164,"open":2165,"high":1274,"low":2166,"close":2167,"change":1115,"percent_change":1226,"volume":2168,"transactions":9,"vwap":2167},"2025-09-11",136.020004,135.92,136.87,2223400,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-10",135.86,136.039993,135.25,135.53,0.29,0.21,2100300,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":1636,"volume":2185,"transactions":9,"vwap":2183},"2025-09-09",135.089996,135.32001,134.75,135.24001,0.13,2166800,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2042,"change":2191,"percent_change":2056,"volume":2192,"transactions":9,"vwap":2042},"2025-09-08",134.89,135.21001,134.7,0.73,1983600,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2184,"percent_change":1636,"volume":2199,"transactions":9,"vwap":2198},"2025-09-05",135.059998,135.3,133.66,134.38,9392700,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1023,"percent_change":474,"volume":2206,"transactions":9,"vwap":2205},"2025-09-04",133.44,134.25999,133.21001,134.25,2359400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":1456,"percent_change":89,"volume":2213,"transactions":9,"vwap":2212},"2025-09-03",133.17,133.42999,132.77,133.3,4118400,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-09-02",132.31,132.86,131.89,132.81,-0.96,-0.72,2749600,{"date":2224,"open":2225,"high":2226,"low":2210,"close":2227,"change":54,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-08-29",134.029999,134.10001,133.77,-0.55,4013100,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":406,"percent_change":425,"volume":2236,"transactions":9,"vwap":2235},"2025-08-28",134.2,134.59,133.94,134.50999,2474300,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1202,"percent_change":1203,"volume":2243,"transactions":9,"vwap":2242},"2025-08-27",133.45,134.080002,133.38,133.98,1827600,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":191,"percent_change":552,"volume":2250,"transactions":9,"vwap":2249},"2025-08-26",133.37,133.96001,133.34,133.92,2130600,{"date":2252,"open":2240,"high":2203,"low":2253,"close":2254,"change":896,"percent_change":1672,"volume":2255,"transactions":9,"vwap":2254},"2025-08-25",133.55,133.57001,1977600,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1069,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-08-22",132.74001,134.66,132.66,134.45,1.71,2948400,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":416,"percent_change":142,"volume":2270,"transactions":9,"vwap":2269},"2025-08-21",132.25999,132.59,131.92,132.19,1920300,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":520,"percent_change":1344,"volume":2277,"transactions":9,"vwap":2276},"2025-08-20",132.91,132.92,131.86,132.67,3283300,{"date":2279,"open":2241,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":346,"volume":2284,"transactions":9,"vwap":2282},"2025-08-19",133.67,132.63,132.84,-0.61,2295900,{"date":2286,"open":2246,"high":2287,"low":2288,"close":2239,"change":1637,"percent_change":749,"volume":2289,"transactions":9,"vwap":2239},"2025-08-18",133.50999,133.17999,3237800,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2241,"change":1602,"percent_change":1602,"volume":2294,"transactions":9,"vwap":2241},"2025-08-15",133.87,133.2,1812000,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2241,"change":645,"percent_change":1133,"volume":2300,"transactions":9,"vwap":2241},"2025-08-14",133.089996,133.48,132.89999,2047500,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1703,"percent_change":325,"volume":2307,"transactions":9,"vwap":2306},"2025-08-13",133.56,133.75,133.27,133.7,3866700,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2311,"change":2313,"percent_change":716,"volume":2314,"transactions":9,"vwap":2311},"2025-08-12",132,133.029999,131.8,1.57,1918900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":358,"percent_change":1299,"volume":2321,"transactions":9,"vwap":2320},"2025-08-11",131.91,131.98,131.25999,131.46001,2595000,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2024,"percent_change":88,"volume":2328,"transactions":9,"vwap":2327},"2025-08-08",131.41,131.95,131.37,131.81,1731200,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1062,"percent_change":1953,"volume":2335,"transactions":9,"vwap":2334},"2025-08-07",131.77,131.88,130.48,131.039993,2398700,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1380,"percent_change":1624,"volume":2342,"transactions":9,"vwap":2341},"2025-08-06",130.36,130.92,130.059998,130.8,2104900,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":445,"percent_change":494,"volume":2349,"transactions":9,"vwap":2348},"2025-08-05",130.52,130.63,129.61,129.95,1751900,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":531,"percent_change":1910,"volume":2356,"transactions":9,"vwap":2355},"2025-08-04",129.5,130.23,129.35001,130.21001,2642400,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-08-01",129.080002,127.79,128.41,-1.52,-1.17,7426700,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":724,"volume":2371,"transactions":9,"vwap":2369},"2025-07-31",131.3,129.73,129.92999,-0.69,3032900,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":346,"percent_change":358,"volume":2378,"transactions":9,"vwap":2377},"2025-07-30",131.080002,131.38,130.12,130.62,2920000,{"date":2380,"open":2381,"high":2382,"low":2339,"close":2374,"change":1133,"percent_change":172,"volume":2383,"transactions":9,"vwap":2374},"2025-07-29",131.63,131.69,2040400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":78,"percent_change":296,"volume":2390,"transactions":9,"vwap":2389},"2025-07-28",131.67,131.7,131.089996,131.32001,1876800,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2318,"change":1574,"percent_change":2176,"volume":2396,"transactions":9,"vwap":2318},"2025-07-25",131.49001,132.039993,131.39999,1400400,{"date":2398,"open":2399,"high":2400,"low":2386,"close":2387,"change":358,"percent_change":1299,"volume":2401,"transactions":9,"vwap":2387},"2025-07-24",131.96001,132.070007,2582000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2405,"change":2407,"percent_change":225,"volume":2408,"transactions":9,"vwap":2405},"2025-07-23",131.45,132.050003,131.11,1.5,2981300,{"date":2410,"open":2411,"high":2377,"low":2412,"close":2413,"change":944,"percent_change":1574,"volume":2414,"transactions":9,"vwap":2413},"2025-07-22",130.28999,129.78,130.55,2568300,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":594,"volume":2422,"transactions":9,"vwap":2420},"2025-07-21",130.27,130.84,130.16,130.19,0.32,3618100,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":604,"percent_change":624,"volume":2428,"transactions":9,"vwap":2427},"2025-07-18",130.49001,129.71001,129.87,2014300,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1630,"percent_change":676,"volume":2435,"transactions":9,"vwap":2434},"2025-07-17",129.31,130.070007,129.25,129.98,1775700,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":676,"percent_change":425,"volume":2442,"transactions":9,"vwap":2441},"2025-07-16",129.28,129.39,128.2,129.32001,3184000,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":78,"percent_change":1276,"volume":2449,"transactions":9,"vwap":2448},"2025-07-15",129.99001,130.050003,128.78,128.81,1771300,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":945,"percent_change":1953,"volume":2456,"transactions":9,"vwap":2455},"2025-07-14",129.089996,129.53999,128.94,129.47,1767300,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":1672,"percent_change":296,"volume":2463,"transactions":9,"vwap":2462},"2025-07-11",129.21001,129.45,129.020004,129.24001,2440700,{"date":2465,"open":2466,"high":2446,"low":2441,"close":2467,"change":1062,"percent_change":977,"volume":2468,"transactions":9,"vwap":2467},"2025-07-10",129.62,129.89,2039700,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2472,"change":2024,"percent_change":1711,"volume":2474,"transactions":9,"vwap":2472},"2025-07-09",129.38,129.64999,128.97,3199200,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1486,"percent_change":2176,"volume":2481,"transactions":9,"vwap":2480},"2025-07-08",128.89,129.17,128.64999,128.88,4461700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":181,"percent_change":22,"volume":2488,"transactions":9,"vwap":2487},"2025-07-07",129.19,129.44,128.16,128.61,2520500,{"date":2490,"open":2491,"high":2348,"low":2491,"close":2492,"change":847,"percent_change":406,"volume":2493,"transactions":9,"vwap":2492},"2025-07-03",129.36,129.78999,1389800,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2497,"change":953,"percent_change":925,"volume":2499,"transactions":9,"vwap":2497},"2025-07-02",128.32001,129.11,128.22,2313700,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-07-01",128.28,128.75,128.12,128.53,0.01,2137600,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":876,"percent_change":551,"volume":2514,"transactions":9,"vwap":2513},"2025-06-30",128.24001,128.67999,127.99,128.52,4038900,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1932,"percent_change":2009,"volume":2521,"transactions":9,"vwap":2520},"2025-06-27",127.8,128.38,127.32,128,2292900,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":1834,"volume":2529,"transactions":9,"vwap":2527},"2025-06-26",126.89,127.52,126.74,127.45,1.18,2036700,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":932,"percent_change":520,"volume":2536,"transactions":9,"vwap":2535},"2025-06-25",126.49,126.69,126.019997,126.27,3086100,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2532,"change":2313,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2532},"2025-06-24",125.88,126.68,125.77,1.26,4473800,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2547,"change":2528,"percent_change":1023,"volume":2549,"transactions":9,"vwap":2547},"2025-06-23",123.58,124.92,123.19,3919800,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2554,"change":1125,"percent_change":22,"volume":2555,"transactions":9,"vwap":2554},"2025-06-20",125.050003,123.61,123.74,2992100,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1637,"percent_change":1202,"volume":2562,"transactions":9,"vwap":2561},"2025-06-18",125.13,125.57,124.7,124.88,2208700,{"date":2564,"open":2559,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-06-17",125.74,124.64,124.81,-1.23,-0.98,2368400,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":1441,"volume":2578,"transactions":9,"vwap":2576},"2025-06-16",125.98,126.65,125.8,126.040001,1.09,2468200,{"date":2580,"open":2581,"high":2582,"low":2560,"close":2583,"change":2584,"percent_change":1940,"volume":2585,"transactions":9,"vwap":2583},"2025-06-13",125.38,125.92,124.95,-1.59,3691800,{"date":2587,"open":2588,"high":2589,"low":2539,"close":2590,"change":2056,"percent_change":2009,"volume":2591,"transactions":9,"vwap":2590},"2025-06-12",126.11,126.58,126.54,1527800,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1133,"percent_change":1300,"volume":2598,"transactions":9,"vwap":2597},"2025-06-11",126.61,126.72,125.75,126,1978300,{"date":2600,"open":2601,"high":2535,"low":2602,"close":2603,"change":1711,"percent_change":911,"volume":2604,"transactions":9,"vwap":2603},"2025-06-10",125.93,125.6,126.24,1676100,{"date":2606,"open":2607,"high":2597,"low":2581,"close":2608,"change":2176,"percent_change":1147,"volume":2609,"transactions":9,"vwap":2608},"2025-06-09",125.71,125.64,2784400,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":687,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-06-06",125.33,125.65,125.059998,125.43,0.78,2745700,{"date":2619,"open":2612,"high":2620,"low":2621,"close":2622,"change":725,"percent_change":1299,"volume":2623,"transactions":9,"vwap":2622},"2025-06-05",125.39,124.13,124.46,1882400,{"date":2625,"open":2626,"high":2627,"low":2560,"close":2628,"change":2175,"percent_change":945,"volume":2629,"transactions":9,"vwap":2628},"2025-06-04",124.86,125.16,124.8,1517300,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2421,"percent_change":552,"volume":2636,"transactions":9,"vwap":2635},"2025-06-03",123.93,124.68,123.68,124.51,1556700,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1419,"percent_change":1630,"volume":2643,"transactions":9,"vwap":2642},"2025-06-02",123.21,124.22,122.7,124.19,1822900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":520,"percent_change":453,"volume":2650,"transactions":9,"vwap":2649},"2025-05-30",123.25,123.63,122.2,123.37,1695200,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2655,"change":325,"percent_change":551,"volume":2656,"transactions":9,"vwap":2655},"2025-05-29",124.099998,122.8,123.54,1701200,{"date":2658,"open":2659,"high":2659,"low":2660,"close":2661,"change":275,"percent_change":2370,"volume":2662,"transactions":9,"vwap":2661},"2025-05-28",123.91,122.91,123.040001,1893800,{"date":2664,"open":2665,"high":2632,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-05-27",123.26,122.89,123.89,1.98,1.62,2606700,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":171,"percent_change":143,"volume":2677,"transactions":9,"vwap":2676},"2025-05-23",121.15,122.29,121,121.91,1955900,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":454,"percent_change":378,"volume":2684,"transactions":9,"vwap":2683},"2025-05-22",122.25,122.78,121.83,122.19,1431200,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1309,"percent_change":1924,"volume":2691,"transactions":9,"vwap":2690},"2025-05-21",123.38,123.95,122.099998,122.28,1696600,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1344,"percent_change":583,"volume":2698,"transactions":9,"vwap":2697},"2025-05-20",123.77,123.97,123.32,123.83,1891100,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1898,"percent_change":1574,"volume":2705,"transactions":9,"vwap":2704},"2025-05-19",122.72,124,122.69,123.96,2304000,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":1711,"percent_change":1456,"volume":2712,"transactions":9,"vwap":2711},"2025-05-16",123.019997,123.64,122.73,123.62,1314200,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2708,"change":2718,"percent_change":388,"volume":2719,"transactions":9,"vwap":2708},"2025-05-15",122.34,123.050003,122.059998,0.69,1986500,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":1602,"percent_change":1602,"volume":2726,"transactions":9,"vwap":2725},"2025-05-14",122.65,122.74,122.040001,122.33,1765700,{"date":2728,"open":2729,"high":2710,"low":2730,"close":2725,"change":1711,"percent_change":1456,"volume":2731,"transactions":9,"vwap":2725},"2025-05-13",121.69,121.55,2485200,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2735,"change":1037,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-05-12",121.5,121.73,120.64,2.47,2741900,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1147,"percent_change":1013,"volume":2745,"transactions":9,"vwap":2744},"2025-05-09",119.25,119.41,118.53,118.79,3546500,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":551,"percent_change":191,"volume":2752,"transactions":9,"vwap":2751},"2025-05-08",118.89,119.55,118.22,118.62,1578200,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":1637,"volume":2760,"transactions":9,"vwap":2758},"2025-05-07",118.14,118.61,117.44,118.21,0.08,2984500,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":213,"percent_change":357,"volume":2767,"transactions":9,"vwap":2766},"2025-05-06",117.98,118.85,117.77,118.13,5454600,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":445,"percent_change":932,"volume":2774,"transactions":9,"vwap":2773},"2025-05-05",118.76,119.31,118.58,118.8,1761900,{"date":2776,"open":2751,"high":2777,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-05-02",119.23,118.34,119.059998,2.04,1.74,1592700,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2088,"percent_change":944,"volume":2789,"transactions":9,"vwap":2788},"2025-05-01",117.67,117.96,116.87,117.019997,1487600,{"date":2791,"open":2792,"high":2793,"low":63,"close":2794,"change":584,"percent_change":121,"volume":2795,"transactions":9,"vwap":2794},"2025-04-30",115.53,116.97,116.6,2252900,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":406,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-04-29",115.87,116.88,115.82,116.66,0.46,2407600,{"date":67,"open":2805,"high":2806,"low":2807,"close":2808,"change":2184,"percent_change":1148,"volume":2809,"transactions":9,"vwap":2808},116,116.35,115.059998,116.13,5356400]