[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VYM":3,"homepage-market-summary":29,"stock-historical-VYM":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VYM","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 High Dividend Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2418,3.5476,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},158.25,157,158.33,157.45,0.8,0.51,907845.472899,167.61,137.42,1452820.1990167012,69,5003,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},121.91,1325045,483641569.953192,27.87,"2025-04-28",[184,187,197,208,219,230,240,249,260,270,280,287,298,309,320,330,340,351,361,371,382,393,403,413,423,434,444,455,466,476,486,496,507,517,527,536,547,557,568,578,587,598,609,620,631,642,652,663,672,682,692,702,712,721,730,738,749,758,768,777,788,796,803,813,819,826,833,839,847,855,863,870,877,885,894,903,911,917,924,930,939,946,954,963,971,978,984,991,997,1003,1011,1018,1026,1032,1036,1043,1052,1058,1065,1072,1079,1088,1095,1103,1110,1118,1126,1133,1142,1150,1155,1160,1169,1177,1184,1190,1197,1205,1212,1216,1222,1228,1235,1243,1250,1259,1266,1275,1284,1292,1300,1308,1312,1321,1328,1336,1343,1350,1356,1364,1373,1380,1388,1395,1403,1410,1417,1423,1430,1437,1445,1454,1460,1468,1475,1481,1489,1497,1502,1508,1514,1517,1522,1530,1535,1542,1547,1553,1558,1566,1574,1581,1589,1595,1602,1608,1615,1621,1627,1633,1639,1644,1652,1658,1664,1670,1677,1682,1689,1696,1703,1710,1718,1724,1730,1737,1743,1752,1759,1765,1772,1781,1788,1795,1803,1809,1817,1822,1830,1836,1841,1846,1852,1859,1865,1872,1878,1885,1891,1898,1907,1914,1921,1928,1937,1944,1952,1959,1965,1972,1978,1985,1989,1996,2004,2010,2017,2024,2031,2037,2042,2049,2054,2060,2067,2075,2083,2090,2097,2104,2111,2116,2122,2126,2131,2136,2140,2147,2152,2156,2160,2167,2173,2178,2183,2191,2197,2203,2209,2214,2219,2225,2230,2236,2242,2246,2252,2257,2262,2268,2275,2282,2287,2295,2302,2309,2315,2322,2328,2334,2340,2346,2352,2359,2365,2372,2378,2385,2392,2399,2407,2414,2420,2427,2432,2438,2445,2451,2458,2464,2469,2476,2484,2489,2494,2501,2507,2514,2522,2529,2536,2543,2550,2557,2565,2571,2579,2586,2593,2600,2608,2614,2623,2629,2635,2641,2648,2654,2660,2666,2674,2681,2688,2695,2703,2711,2718,2725,2733,2739,2746,2751,2756,2763,2769,2778,2785,2792,2798,2806,2813,2821,2829,2835,2842],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},17026,157.705,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",157.63,157.87,157.07,-0.92,-0.58,994007.852951,19073,157.4975,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",157.42,158.61,157.4,158.37,1.34,0.85,1120596.10464,19742,158.2129,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",156.425,157.28,155.385,157.03,0.57,0.36,1360725.102684,24103,156.6353,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",156.05,156.778,155.83,156.46,1.11,0.71,1231235.884018,21494,156.321,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":52,"volume":237,"transactions":238,"vwap":239},"2026-10-01",155.2,155.6,154.24,155.35,0.15,1732482.922256,27006,154.9839,{"date":241,"open":242,"high":213,"low":243,"close":232,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",156.75,155.18,-1.27,-0.81,1134900.979424,20897,156.106,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",156.62,157.06,156.03,156.47,-0.28,-0.18,979046.090824,18796,156.3881,{"date":261,"open":262,"high":263,"low":264,"close":242,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",157.32,157.475,156.55,-0.93,-0.59,1166785.204943,23367,156.9457,{"date":271,"open":272,"high":190,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",157.04,156.63,157.68,0.76,0.48,953570.727806,18932,157.346,{"date":281,"open":282,"high":186,"low":242,"close":283,"change":95,"percent_change":37,"volume":284,"transactions":285,"vwap":286},"2026-09-24",157.48,156.92,1072223.718787,20371,157.1304,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",158.465,158.789,157.54,157.66,-1.05,-0.66,1527109.33009,25028,158.0254,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",159.68,159.7199,158.53,158.71,-0.72,-0.45,1568777.505037,23457,158.9702,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",159.85,160.0387,158.85,159.43,0.17,0.11,1692020.139045,26718,159.432,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":162,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",159.34,159.62,158.805,159.26,-0.83,1305763.289346,21536,159.155,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":22,"volume":337,"transactions":338,"vwap":339},"2026-09-17",161,161.02,160.165,160.6,0.82,1001892.888448,17708,160.6424,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-16",161.5,161.5548,158.79,159.78,-1.66,-1.03,1304985.218925,25279,160.3765,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":256,"volume":358,"transactions":359,"vwap":360},"2026-09-15",161.67,161.73,160.97,161.44,-0.29,927012.228342,18437,161.3292,{"date":362,"open":363,"high":364,"low":365,"close":354,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-14",162.51,162.79,161.61,-1.19,-0.73,1096076.200684,21603,162.0536,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-11",163.22,163.4993,162.62,162.92,1.09,0.67,853293.063228,16498,163.0626,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",162.52,162.63,161.7,161.83,-0.86,-0.53,1148143.21948,20657,162.0014,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":326,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",163.34,163.4,162.36,162.69,-0.51,1039442.109737,22471,162.8187,{"date":404,"open":405,"high":406,"low":396,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",164.012,164.3,163.52,-0.71,-0.43,1236308.80988,25362,163.8969,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":294,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-04",164.135,164.66,164.05,164.23,-0.4,823773.410019,19514,164.3217,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-03",164.485,165.055,163.4406,164.89,0.6,0.37,1495512.74343,25464,164.5284,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":429,"volume":441,"transactions":442,"vwap":443},"2026-09-02",163.72,164.64,163.56,164.29,0.98,1346037.041646,22113,164.2692,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-01",163.91,164.12,162.98,163.31,-0.56,-0.34,1755148.987666,27540,163.3786,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-31",164.03,164.3169,163.555,163.87,-0.38,-0.23,1364585.344699,25371,163.8694,{"date":467,"open":428,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-28",165.03,163.85,164.25,-0.16,-0.1,881820.808017,19999,164.3579,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":193,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-27",164.385,164.75,163.92,164.41,-0.35,977793.821388,21000,164.4179,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":236,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-26",164.69,165.31,164.54,164.99,0.09,800203.282875,18403,165.0214,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-25",165.12,165.2804,164.38,164.84,-0.25,-0.15,818025.435862,18868,164.7986,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":167,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-24",164.975,165.4751,164.71,165.09,0.07,1001558.551474,20758,165.0149,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":135,"volume":524,"transactions":525,"vwap":526},"2026-08-21",164.85,165.4,164.815,164.97,0.97,946139.001744,18374,165.0671,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":162,"percent_change":245,"volume":533,"transactions":534,"vwap":535},"2026-08-20",165,165.592461,163.93,164,915389.53756,20033,164.832,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-19",166.16,166.55,165.21,165.34,-0.21,-0.13,821527.587153,18704,165.9033,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":543,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-18",165.95,166.205,165.5,165.55,-0.08,876553.672853,17906,165.7594,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-17",166.2,166.4789,165.64,165.68,-0.84,-0.5,1070965.227993,23090,166.0892,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":399,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-14",166.9,166.98,166.31,166.52,-0.31,767193.421998,22933,166.5754,{"date":579,"open":580,"high":24,"low":581,"close":582,"change":215,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",166.87,166.68,167.03,0.22,885900.735951,18173,166.9696,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",166.66,166.830736,166.1,166.67,0.53,0.32,815724.615961,17857,166.5084,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-11",166.135,166.7523,166.01,166.14,0.08,0.05,877146.676309,18682,166.2849,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-10",165.575,166.2246,165.5197,166.06,0.43,0.26,911158.460885,22713,165.9751,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-07",164.93,165.7,164.31,165.63,0.86,0.52,889867.3921,20200,165.2752,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-06",165.92,166.0596,164.59,164.77,-0.36,-0.22,877716.793972,20990,165.0422,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":472,"volume":649,"transactions":650,"vwap":651},"2026-08-05",165.85,166.04,164.79,165.13,-0.17,1122820.445235,24754,165.403,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-04",163.19,165.59,162.9355,165.3,2.51,1.54,1677966.91209,30721,164.6273,{"date":664,"open":665,"high":666,"low":667,"close":364,"change":668,"percent_change":22,"volume":669,"transactions":670,"vwap":671},"2026-08-03",162.2,162.87,161.745,0.83,1891739.362383,35323,162.3789,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-31",162.1,162.4161,160.65,161.96,0,1527444.491867,29893,161.7191,{"date":683,"open":684,"high":685,"low":686,"close":677,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-30",161.805,162.03,160.4,0.29,0.18,1694237.754103,33763,161.3503,{"date":693,"open":694,"high":695,"low":696,"close":353,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",163.8,164.01,161.6,-2.17,-1.32,1161491.719105,27463,162.7939,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":225,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-28",163.445,164.4,163.27,163.84,0.68,1183740.116046,24152,163.9702,{"date":713,"open":376,"high":714,"low":715,"close":716,"change":717,"percent_change":116,"volume":718,"transactions":719,"vwap":720},"2026-07-27",163.53,162.26,162.73,0.5,1120493.697058,22523,162.7126,{"date":722,"open":723,"high":398,"low":724,"close":725,"change":726,"percent_change":135,"volume":727,"transactions":728,"vwap":729},"2026-07-24",161.48,161.3,162.23,0.95,1424774.932755,32333,162.0962,{"date":731,"open":732,"high":386,"low":676,"close":733,"change":734,"percent_change":462,"volume":735,"transactions":736,"vwap":737},"2026-07-23",160.92,161.28,-0.37,881554.530337,17960,161.1883,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-22",160.82,161.93,160.745,161.65,1.15,0.72,853268.723535,17476,161.5922,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":377,"percent_change":708,"volume":755,"transactions":756,"vwap":757},"2026-07-21",160.07,160.63,159.275,160.5,849061.692392,16814,160.226,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":37,"volume":765,"transactions":766,"vwap":767},"2026-07-20",160.51,160.845,159.29,159.41,-0.75,1390893.372027,29021,159.9547,{"date":769,"open":770,"high":386,"low":771,"close":772,"change":773,"percent_change":409,"volume":774,"transactions":775,"vwap":776},"2026-07-17",160.43,159.96,160.16,-0.69,1196922.651562,22508,160.7992,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-16",160.18,161.07,160.05,160.85,0.75,0.47,1030658.340716,19532,160.6623,{"date":789,"open":770,"high":790,"low":791,"close":792,"change":553,"percent_change":66,"volume":793,"transactions":794,"vwap":795},"2026-07-15",160.89,159.6651,160.1,1127124.929997,24595,160.2474,{"date":797,"open":780,"high":798,"low":772,"close":779,"change":799,"percent_change":157,"volume":800,"transactions":801,"vwap":802},"2026-07-14",161.35,-0.68,1441459.349574,24643,160.622,{"date":804,"open":805,"high":353,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":811,"vwap":812},"2026-07-13",161.46,160.59,160.86,-0.2,-0.12,1598930.317381,29598,161.0779,{"date":814,"open":815,"high":733,"low":816,"close":817,"change":22,"percent_change":594,"volume":818,"transactions":9,"vwap":817},"2026-07-10",160.83,160.44,161.059998,1354400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":275,"percent_change":276,"volume":825,"transactions":9,"vwap":824},"2026-07-09",160.39,161.16,160.17999,160.55,934600,{"date":827,"open":821,"high":828,"low":829,"close":830,"change":831,"percent_change":389,"volume":832,"transactions":9,"vwap":830},"2026-07-08",160.52,159.74001,159.78999,-0.85,1281100,{"date":834,"open":815,"high":835,"low":836,"close":837,"change":717,"percent_change":116,"volume":838,"transactions":9,"vwap":837},"2026-07-07",161.32001,160.38,160.64,1015600,{"date":840,"open":841,"high":842,"low":843,"close":841,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":841},"2026-07-06",160.14,160.39999,159.61,0.66,0.41,1273200,{"date":848,"open":849,"high":829,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-02",159.10001,158.27,159.48,1.24,0.78,1496900,{"date":856,"open":857,"high":849,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-01",157.7,157.57001,158.24001,0.21,0.13,1717700,{"date":864,"open":865,"high":866,"low":190,"close":867,"change":157,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-30",158.44,158.77,158.029999,-0.27,1080600,{"date":871,"open":200,"high":872,"low":873,"close":874,"change":875,"percent_change":236,"volume":876,"transactions":9,"vwap":874},"2026-06-29",159.17,157.75,158.45,0.23,1420500,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":367,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-26",158.53999,159.11,158.039993,158.22,-0.46,1256400,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-25",158.78999,160.42999,158.72,158.95,0.96,0.61,1419600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",158.21001,158.66,157.41,157.99001,-0.14,-0.09,2642100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":471,"volume":910,"transactions":9,"vwap":908},"2026-06-23",157.50999,158.50999,157.020004,158.13,-0.26,2372400,{"date":912,"open":906,"high":913,"low":914,"close":915,"change":688,"percent_change":316,"volume":916,"transactions":9,"vwap":915},"2026-06-22",158.97,158.17999,158.39,1697500,{"date":918,"open":763,"high":919,"low":920,"close":896,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":896},"2026-06-18",159.45,158.059998,-0.87,-0.55,2746200,{"date":925,"open":926,"high":927,"low":200,"close":928,"change":162,"percent_change":563,"volume":929,"transactions":9,"vwap":928},"2026-06-17",160.41,161.46001,159.080002,1632200,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-16",160.85001,161.33,160.25,160.42,-0.04,-0.02,974000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":861,"percent_change":604,"volume":945,"transactions":9,"vwap":944},"2026-06-15",161.0099945,161.25999,160.23,160.46001,1388800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":21,"volume":953,"transactions":9,"vwap":951},"2026-06-12",159.66,160.75999,159.24001,160.33,1.28,1135900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",157.78,159.73,157.58,159.050003,1.84,1.17,1749000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":347,"volume":970,"transactions":9,"vwap":968},"2026-06-10",158.52,158.99001,157.11,157.21001,-1.63,1383100,{"date":972,"open":973,"high":974,"low":242,"close":975,"change":745,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-09",158.81,159.50999,158.84,0.46,1212600,{"date":979,"open":966,"high":980,"low":981,"close":982,"change":809,"percent_change":553,"volume":983,"transactions":9,"vwap":982},"2026-06-08",159.28999,157.89,158.12,1300200,{"date":985,"open":986,"high":987,"low":920,"close":859,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":859},"2026-06-05",160,160.10001,-2.16,-1.35,1454600,{"date":992,"open":993,"high":994,"low":995,"close":842,"change":553,"percent_change":66,"volume":996,"transactions":9,"vwap":842},"2026-06-04",159.81,160.53,159.27,1281700,{"date":998,"open":999,"high":1000,"low":836,"close":1001,"change":773,"percent_change":409,"volume":1002,"transactions":9,"vwap":1001},"2026-06-03",160.89999,161.28999,160.48,1051500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":852,"volume":1010,"transactions":9,"vwap":1008},"2026-06-02",159.92999,161.27,159.84,161.17,1.98,1102600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":678,"percent_change":678,"volume":1017,"transactions":9,"vwap":1016},"2026-06-01",158.64,159.5,158.19,159.19,1189400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1016,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1016},"2026-05-29",158.85001,159.22,158.60001,0.87,0.55,909900,{"date":1027,"open":1028,"high":1029,"low":873,"close":1030,"change":66,"percent_change":172,"volume":1031,"transactions":9,"vwap":1030},"2026-05-28",158.28999,158.82001,158.32001,1076100,{"date":1033,"open":889,"high":1034,"low":17,"close":202,"change":574,"percent_change":808,"volume":1035,"transactions":9,"vwap":202},"2026-05-27",159.059998,870000,{"date":1037,"open":1038,"high":1039,"low":302,"close":1040,"change":937,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-26",159.21001,159.67999,158.67999,-0.01,1401600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-22",158,158.96001,157.61,158.7,1.45,0.92,839700,{"date":1053,"open":1054,"high":211,"low":1055,"close":1056,"change":717,"percent_change":594,"volume":1057,"transactions":9,"vwap":1056},"2026-05-21",156.38,155.84,157.25,1077100,{"date":1059,"open":1060,"high":967,"low":1061,"close":242,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":242},"2026-05-20",156,155.60001,0.84,0.54,965600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":304,"percent_change":883,"volume":1071,"transactions":9,"vwap":1070},"2026-05-19",155.75,156.64,155.34,155.91,795200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":273,"change":1023,"percent_change":1077,"volume":1078,"transactions":9,"vwap":273},"2026-05-18",155.78,156.72,155.42,0.56,1066800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-15",156.86,156.88,155.67,155.75999,-1.48,-0.94,1078700,{"date":1089,"open":254,"high":189,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-14",156.25999,157.24001,1.6,1.03,954200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":542,"volume":1102,"transactions":9,"vwap":1100},"2026-05-13",155.56,155.88,155.0099945,155.64,-0.32,782200,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":236,"percent_change":52,"volume":1109,"transactions":9,"vwap":1108},"2026-05-12",155.78999,156.2,154.75,155.96001,1134400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":875,"volume":1117,"transactions":9,"vwap":1115},"2026-05-11",155.87,156.14999,155.49001,155.81,0.35,1213300,{"date":1119,"open":1120,"high":1060,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-08",155.95,155.25,155.46001,0.3,0.19,955700,{"date":1127,"open":254,"high":1128,"low":1129,"close":1130,"change":101,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-07",156.59,154.83,155.16,-1.14,1029400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-06",156.98,157.39999,156.44,156.95,0.62,0.4,914800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":377,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-05",155.61,156.87,155.28999,156.33,0.7,1057900,{"date":1151,"open":1055,"high":1054,"low":1152,"close":1153,"change":244,"percent_change":245,"volume":1154,"transactions":9,"vwap":1153},"2026-05-04",154.88,155.24001,1107800,{"date":1156,"open":1157,"high":282,"low":254,"close":1158,"change":799,"percent_change":409,"volume":1159,"transactions":9,"vwap":1158},"2026-05-01",157.37,156.50999,1185300,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-30",154.71001,157.35001,154.53999,157.19,2.69,1.74,937000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":860,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-29",154.35001,154.7,153.85001,154.5,0.14,830400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":574,"percent_change":808,"volume":1183,"transactions":9,"vwap":1182},"2026-04-28",154.8,155.14999,154.070007,154.28999,1019300,{"date":1185,"open":1179,"high":1186,"low":1187,"close":1188,"change":482,"percent_change":462,"volume":1189,"transactions":9,"vwap":1188},"2026-04-27",155.69,154.44,154.60001,1058800,{"date":1191,"open":1192,"high":1060,"low":1193,"close":1194,"change":1195,"percent_change":450,"volume":1196,"transactions":9,"vwap":1194},"2026-04-24",155.92,154.56,154.95,-0.88,880700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":223,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":223},"2026-04-23",155.050003,156.17999,154.74001,1.01,0.65,1044500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":784,"percent_change":1123,"volume":1211,"transactions":9,"vwap":1210},"2026-04-22",155.14,155.45,154.47,154.82001,976300,{"date":1213,"open":1122,"high":1061,"low":1214,"close":1171,"change":367,"percent_change":37,"volume":1215,"transactions":9,"vwap":1171},"2026-04-21",154.10001,972600,{"date":1217,"open":1218,"high":1219,"low":1129,"close":1220,"change":172,"percent_change":937,"volume":1221,"transactions":9,"vwap":1220},"2026-04-20",155.020004,155.52,155.080002,1105800,{"date":1223,"open":1224,"high":1061,"low":1225,"close":1226,"change":952,"percent_change":668,"volume":1227,"transactions":9,"vwap":1226},"2026-04-17",154,153.95,155.11,1254200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":853,"percent_change":22,"volume":1234,"transactions":9,"vwap":1233},"2026-04-16",153.0099945,153.92999,153,153.83,1055500,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":66,"volume":1242,"transactions":9,"vwap":1240},"2026-04-15",153.44,153.55,152.58,153.050003,-0.07,1056300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1241,"percent_change":66,"volume":1249,"transactions":9,"vwap":1248},"2026-04-14",152.81,153.35001,152.24001,153.12,965800,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-13",151.61,153.2,151.48,153.19,1.13,0.74,1049200,{"date":1260,"open":1261,"high":1230,"low":1262,"close":1263,"change":1264,"percent_change":419,"volume":1265,"transactions":9,"vwap":1263},"2026-04-10",152.94,151.86,152.059998,-0.61,755700,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-09",151.60001,153.089996,151.55,152.67,0.58,0.38,937500,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-08",150.97,152.11,150.78999,152.089996,3,2.01,1185100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1140,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-07",148.87,149.25999,148.33,149.089996,0.27,1122800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1272,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-06",147.95,148.71001,147.73,148.69,0.39,1164800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":316,"volume":1307,"transactions":9,"vwap":1305},"2026-04-02",146.97,148.66,146.8,148.11,0.16,1170200,{"date":1309,"open":1310,"high":1297,"low":1296,"close":1294,"change":503,"percent_change":472,"volume":1311,"transactions":9,"vwap":1294},"2026-04-01",148.47,2067000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-31",146.89999,148.39999,146.25,148.10001,2.62,1.8,2273500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":638,"percent_change":503,"volume":1327,"transactions":9,"vwap":1326},"2026-03-30",146.82001,147.070007,144.95,145.48,1808500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":347,"volume":1335,"transactions":9,"vwap":1333},"2026-03-27",146.91,147.21001,145.38,145.7,-1.52,1650100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":921,"percent_change":266,"volume":1342,"transactions":9,"vwap":1341},"2026-03-26",147.39,148.5,147.11,147.22,1437400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":150,"percent_change":717,"volume":1349,"transactions":9,"vwap":1348},"2026-03-25",148.31,148.74001,147.41,148.089996,1806200,{"date":1351,"open":1352,"high":1305,"low":1353,"close":1354,"change":708,"percent_change":976,"volume":1355,"transactions":9,"vwap":1354},"2026-03-24",145.78,145.60001,147.36,2513600,{"date":1357,"open":1358,"high":1348,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-23",147.0099945,146.38,146.67999,1.51,1.04,3453300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-20",146.64999,147.12,144.72,145.17,-2.34,-1.59,2972500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":678,"percent_change":678,"volume":1379,"transactions":9,"vwap":1378},"2026-03-19",146.81,148.37,146.60001,147.50999,1838400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1378,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1378},"2026-03-18",149.0099945,149.39,147.45,-2.06,-1.38,2028900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1124,"percent_change":861,"volume":1394,"transactions":9,"vwap":1393},"2026-03-17",150.45,150.60001,149.48,149.57001,1400200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":726,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-16",149.7,150.029999,149.10001,149.38,0.64,2494800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":574,"percent_change":542,"volume":1409,"transactions":9,"vwap":1408},"2026-03-13",149.55,150.14,148.28,148.42999,1857900,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1346,"change":1415,"percent_change":347,"volume":1416,"transactions":9,"vwap":1346},"2026-03-12",149.070007,149.98,148.67,-1.55,2001100,{"date":1418,"open":1419,"high":1420,"low":1393,"close":1421,"change":157,"percent_change":255,"volume":1422,"transactions":9,"vwap":1421},"2026-03-11",150.44,150.72,150.28999,1261600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":399,"percent_change":451,"volume":1429,"transactions":9,"vwap":1428},"2026-03-10",151.13,152.31,150.49001,150.71001,1476700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":276,"percent_change":594,"volume":1436,"transactions":9,"vwap":1435},"2026-03-09",149.52,151.67,148.44,151.22,2177500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":921,"volume":1444,"transactions":9,"vwap":1442},"2026-03-06",150.41,151.19,149.33,150.74001,-1.33,1887200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-05",152.92,153.41,151.020004,152.070007,-1.53,-1,2288700,{"date":1455,"open":1456,"high":1231,"low":1457,"close":1458,"change":594,"percent_change":860,"volume":1459,"transactions":9,"vwap":1458},"2026-03-04",153.46001,152.46001,153.60001,2083200,{"date":1461,"open":1462,"high":1233,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-03",152.97,151.17,153.28,-1.78,-1.15,2676600,{"date":1469,"open":1470,"high":1122,"low":1471,"close":1472,"change":1473,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-02",154.25,153.91,155.059998,0.01,2054800,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1199,"change":167,"percent_change":604,"volume":1480,"transactions":9,"vwap":1199},"2026-02-27",154.029999,155.17999,153.57001,1373700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":472,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-02-26",155.089996,155.59,154.020004,154.92999,-0.06,1495600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":430,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-25",155.12,155.32001,154.11,155.029999,0.24,1071800,{"date":1498,"open":1224,"high":1179,"low":1499,"close":1500,"change":215,"percent_change":875,"volume":1501,"transactions":9,"vwap":1500},"2026-02-24",153.7,154.66,1366800,{"date":1503,"open":1478,"high":1090,"low":1504,"close":1505,"change":1506,"percent_change":245,"volume":1507,"transactions":9,"vwap":1505},"2026-02-23",153.87,154.3,-1.26,1639400,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1097,"change":215,"percent_change":875,"volume":1513,"transactions":9,"vwap":1097},"2026-02-20",154.85001,155.97,154.39,1532600,{"date":1515,"open":1076,"high":1084,"low":1516,"close":232,"change":419,"percent_change":909,"volume":832,"transactions":9,"vwap":232},"2026-02-19",154.64,{"date":1518,"open":1519,"high":1520,"low":1472,"close":1061,"change":784,"percent_change":1123,"volume":1521,"transactions":9,"vwap":1061},"2026-02-18",155.39,156.12,1286500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":503,"volume":1529,"transactions":9,"vwap":1527},"2026-02-17",155.53999,156.029999,154.19,155.13,-0.24,1838800,{"date":1531,"open":1181,"high":1532,"low":1504,"close":1533,"change":853,"percent_change":717,"volume":1534,"transactions":9,"vwap":1533},"2026-02-13",156.059998,155.37,1672200,{"date":1536,"open":1068,"high":1537,"low":1187,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-12",157.28999,154.59,-1.91,-1.22,2209400,{"date":1543,"open":1137,"high":1544,"low":1545,"close":1546,"change":204,"percent_change":1024,"volume":945,"transactions":9,"vwap":1546},"2026-02-11",156.83,155.8,156.5,{"date":1548,"open":1549,"high":1550,"low":1097,"close":1551,"change":901,"percent_change":1487,"volume":1552,"transactions":9,"vwap":1551},"2026-02-10",155.89999,156.35001,155.64999,1351400,{"date":1554,"open":1199,"high":1555,"low":1486,"close":1556,"change":1290,"percent_change":315,"volume":1557,"transactions":9,"vwap":1556},"2026-02-09",156.039993,155.74001,1573500,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-06",153.21001,155.67999,155.47,3.48,2.29,1634100,{"date":1567,"open":1457,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-05",153.14999,151.67999,151.99001,-0.8,-0.52,2244900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":204,"percent_change":1077,"volume":1580,"transactions":9,"vwap":1579},"2026-02-04",152.28,153.17999,151.92,152.78999,2125000,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":429,"volume":1588,"transactions":9,"vwap":1586},"2026-02-03",151.039993,152.41,150.47,151.94,0.91,2166500,{"date":1590,"open":1393,"high":1440,"low":1591,"close":1592,"change":1593,"percent_change":226,"volume":1594,"transactions":9,"vwap":1592},"2026-02-02",149.49001,151.029999,1.07,1644500,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":276,"percent_change":594,"volume":1601,"transactions":9,"vwap":1600},"2026-01-30",149.059998,150.10001,148.41,149.96001,1785500,{"date":1603,"open":1405,"high":1604,"low":1605,"close":1392,"change":1606,"percent_change":593,"volume":1607,"transactions":9,"vwap":1392},"2026-01-29",150.5,148.62,0.79,1789700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1297,"change":492,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1297},"2026-01-28",148.8,149.23,148.17,0.06,1362000,{"date":1616,"open":1617,"high":1297,"low":1618,"close":1619,"change":1124,"percent_change":861,"volume":1620,"transactions":9,"vwap":1619},"2026-01-27",148.059998,147.8,148.60001,1105600,{"date":1622,"open":1623,"high":1303,"low":1624,"close":1599,"change":745,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1599},"2026-01-26",148.029999,148.0099945,0.49,1306500,{"date":1628,"open":1612,"high":1629,"low":1630,"close":1631,"change":764,"percent_change":399,"volume":1632,"transactions":9,"vwap":1631},"2026-01-23",148.25999,147.14,147.69,1967500,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1434,"change":1306,"percent_change":316,"volume":1638,"transactions":9,"vwap":1434},"2026-01-22",148.64999,149.22,148.3,1413200,{"date":1640,"open":1367,"high":1641,"low":1324,"close":1407,"change":1642,"percent_change":961,"volume":1643,"transactions":9,"vwap":1407},"2026-01-21",148.72,1.71,2115300,{"date":1645,"open":1347,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-20",147.89,146.33,146.57001,-2.3,-1.54,2156200,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1286,"change":1306,"percent_change":316,"volume":1657,"transactions":9,"vwap":1286},"2026-01-16",148.77,149.050003,148.46001,1497300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1295,"change":1401,"percent_change":615,"volume":1663,"transactions":9,"vwap":1295},"2026-01-15",148.48,149.17999,148.21001,1964900,{"date":1665,"open":1666,"high":1317,"low":1667,"close":1668,"change":276,"percent_change":72,"volume":1669,"transactions":9,"vwap":1668},"2026-01-14",147.19,147.080002,148.070007,1442600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":66,"percent_change":172,"volume":1676,"transactions":9,"vwap":1675},"2026-01-13",147.92,148.16,147.25999,147.59,1330400,{"date":1678,"open":1323,"high":1679,"low":1377,"close":1680,"change":1273,"percent_change":616,"volume":1681,"transactions":9,"vwap":1680},"2026-01-12",147.74001,147.64,2123100,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1674,"change":1050,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1674},"2026-01-09",146.67,147.55,146.58,0.63,1366400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":852,"percent_change":204,"volume":1695,"transactions":9,"vwap":1694},"2026-01-08",144.91,146.56,144.85001,146.34,1573300,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":346,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-07",146.84,144.99001,145.10001,-1.13,1476300,{"date":1704,"open":1352,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1401,"volume":1709,"transactions":9,"vwap":1707},"2026-01-06",147.039993,145.69,146.75999,0.94,1958200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":150,"volume":1717,"transactions":9,"vwap":1715},"2026-01-05",145.31,146.11,145.070007,145.82001,1.06,2322700,{"date":1719,"open":1720,"high":1699,"low":1721,"close":1722,"change":852,"percent_change":626,"volume":1723,"transactions":9,"vwap":1722},"2026-01-02",144.0099945,143.31,144.75999,1955600,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":347,"percent_change":408,"volume":1729,"transactions":9,"vwap":1728},"2025-12-31",144.53999,143.49001,143.52,1443900,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":503,"percent_change":472,"volume":1736,"transactions":9,"vwap":1735},"2025-12-30",144.78,144.96001,144.45,144.55,1269700,{"date":1738,"open":1691,"high":1739,"low":1740,"close":1741,"change":111,"percent_change":868,"volume":1742,"transactions":9,"vwap":1741},"2025-12-29",145.14999,144.53,144.7,1416500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-26",145.050003,145.21001,144.62,145.089996,0.03,0.02,1216500,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":844,"percent_change":976,"volume":1758,"transactions":9,"vwap":1757},"2025-12-24",144.49001,145.28,144.39999,145.059998,724600,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1756,"change":236,"percent_change":52,"volume":1764,"transactions":9,"vwap":1756},"2025-12-23",144.10001,144.64999,144,1847500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1050,"percent_change":1401,"volume":1771,"transactions":9,"vwap":1770},"2025-12-22",143.77,144.38,143.67999,144.25,2189000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-19",142.89999,143.73,142.83,143.33,-0.48,-0.33,1532800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":502,"percent_change":648,"volume":1787,"transactions":9,"vwap":1786},"2025-12-18",144.59,144.83,143.46001,143.81,1563000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":461,"percent_change":909,"volume":1794,"transactions":9,"vwap":1793},"2025-12-17",144.77,145.029999,143.61,144.059998,1353300,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1452,"volume":1802,"transactions":9,"vwap":1800},"2025-12-16",145.71001,145.89999,144.070007,144.44,-1.46,1705800,{"date":1804,"open":1686,"high":1805,"low":1806,"close":1798,"change":1807,"percent_change":553,"volume":1808,"transactions":9,"vwap":1798},"2025-12-15",146.73,145.41,-0.11,2043800,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1465,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-12",147.28999,147.38,145.58,146.0099945,-1.2,2153500,{"date":1818,"open":1686,"high":1819,"low":1686,"close":1820,"change":175,"percent_change":708,"volume":1821,"transactions":9,"vwap":1820},"2025-12-11",147.88,147.78999,1724200,{"date":1823,"open":1824,"high":1324,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-10",144.81,144.67999,146.78999,2.06,1.42,1805500,{"date":1831,"open":1832,"high":1333,"low":1833,"close":1834,"change":66,"percent_change":172,"volume":1835,"transactions":9,"vwap":1834},"2025-12-09",144.87,144.66,144.73,1795800,{"date":1837,"open":1813,"high":1813,"low":1838,"close":1732,"change":409,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1732},"2025-12-08",144.64,-0.3,1446900,{"date":1842,"open":1843,"high":1844,"low":1748,"close":1746,"change":52,"percent_change":513,"volume":1845,"transactions":9,"vwap":1746},"2025-12-05",145.17999,145.97,1109000,{"date":1847,"open":1791,"high":1332,"low":1848,"close":1849,"change":1850,"percent_change":1749,"volume":1851,"transactions":9,"vwap":1849},"2025-12-04",144.69,145.11,0.04,1740300,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1714,"change":1857,"percent_change":1593,"volume":1858,"transactions":9,"vwap":1714},"2025-12-03",143.75,145.2,143.74001,1.53,1146900,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":305,"percent_change":574,"volume":1864,"transactions":9,"vwap":1863},"2025-12-02",144.14999,143.11,143.53999,1137400,{"date":1866,"open":1867,"high":1757,"low":1868,"close":1869,"change":1870,"percent_change":1452,"volume":1871,"transactions":9,"vwap":1869},"2025-12-01",144.60001,143.89,143.99001,-1.45,1392700,{"date":1873,"open":1874,"high":1875,"low":1734,"close":1875,"change":1876,"percent_change":150,"volume":1877,"transactions":9,"vwap":1875},"2025-11-28",144.5,145.44,1.05,625200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":952,"percent_change":106,"volume":1884,"transactions":9,"vwap":1883},"2025-11-26",143.17999,144.84,143.16,144.39,1171300,{"date":1886,"open":1887,"high":1721,"low":1888,"close":1862,"change":1889,"percent_change":203,"volume":1890,"transactions":9,"vwap":1862},"2025-11-25",141.72,141.38,1.89,1164400,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":88,"percent_change":21,"volume":1897,"transactions":9,"vwap":1896},"2025-11-24",140.5,141.60001,140.17999,141.22,1328200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-21",139.020004,140.95,138.63,140.10001,1.67,1.21,2422200,{"date":1908,"open":1901,"high":1909,"low":1910,"close":1911,"change":1506,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-11-20",141.75,138.35001,138.42999,-0.9,2707300,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":688,"percent_change":861,"volume":1920,"transactions":9,"vwap":1919},"2025-11-19",139.44,140.22,139.070007,139.69,1484200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":172,"percent_change":937,"volume":1927,"transactions":9,"vwap":1926},"2025-11-18",139.25,140.45,138.92,139.50999,2563100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-17",140.82001,141.37,139.16,139.53999,-1.47,-1.04,1762000,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1528,"percent_change":648,"volume":1943,"transactions":9,"vwap":1942},"2025-11-14",140.58,141.55,139.98,141.0099945,1751300,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1701,"volume":1951,"transactions":9,"vwap":1949},"2025-11-13",142.75999,142.92999,141.050003,141.25,-1.62,2011700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1606,"percent_change":1077,"volume":1958,"transactions":9,"vwap":1957},"2025-11-12",142.41,143.3,142.39999,142.87,1307100,{"date":1960,"open":1949,"high":1961,"low":1962,"close":1963,"change":1876,"percent_change":1257,"volume":1964,"transactions":9,"vwap":1963},"2025-11-11",142.5,141.2,142.080002,1152900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":275,"percent_change":1063,"volume":1971,"transactions":9,"vwap":1970},"2025-11-10",140.75999,141.27,139.91,141.029999,1561200,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1975,"change":1148,"percent_change":717,"volume":1977,"transactions":9,"vwap":1975},"2025-11-07",139.49001,140.27,138.73,1770000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":451,"percent_change":1528,"volume":1984,"transactions":9,"vwap":1983},"2025-11-06",139.83,140.3,139.31,139.57001,1821500,{"date":1986,"open":1987,"high":1924,"low":1987,"close":1969,"change":783,"percent_change":1063,"volume":1988,"transactions":9,"vwap":1969},"2025-11-05",138.98,1333400,{"date":1990,"open":1900,"high":1991,"low":1992,"close":1932,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1932},"2025-11-04",139.72,138.74001,-0.57,-0.41,1647700,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":831,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-11-03",140.56,140.57001,138.83,139.73,-0.6,1732500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1939,"change":868,"percent_change":145,"volume":2009,"transactions":9,"vwap":1939},"2025-10-31",140.38,140.96001,139.8,2164500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":450,"percent_change":419,"volume":2016,"transactions":9,"vwap":2015},"2025-10-30",140.78,141.86,140.72,140.85001,3149800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":883,"percent_change":1101,"volume":2023,"transactions":9,"vwap":2022},"2025-10-29",141.69,142.16,140.67999,141.41,2643700,{"date":2025,"open":2026,"high":2027,"low":2019,"close":2028,"change":2029,"percent_change":461,"volume":2030,"transactions":9,"vwap":2028},"2025-10-28",142.33,142.47,141.87,-0.54,1656100,{"date":2032,"open":2033,"high":2034,"low":2035,"close":1954,"change":1606,"percent_change":1077,"volume":2036,"transactions":9,"vwap":1954},"2025-10-27",142.14999,142.49001,141.85001,1554500,{"date":2038,"open":2039,"high":2033,"low":1940,"close":2040,"change":1148,"percent_change":717,"volume":2041,"transactions":9,"vwap":2040},"2025-10-24",141.88,141.62,1435100,{"date":2043,"open":2044,"high":2045,"low":2006,"close":2046,"change":2047,"percent_change":1495,"volume":2048,"transactions":9,"vwap":2046},"2025-10-23",140.92999,141.14,140.92,0.34,1380200,{"date":2050,"open":2051,"high":2045,"low":2052,"close":1939,"change":419,"percent_change":255,"volume":2053,"transactions":9,"vwap":1939},"2025-10-22",141,139.97,2000500,{"date":2055,"open":1949,"high":2056,"low":2057,"close":2058,"change":502,"percent_change":256,"volume":2059,"transactions":9,"vwap":2058},"2025-10-21",141.53999,140.73,140.98,1524200,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":88,"percent_change":21,"volume":2066,"transactions":9,"vwap":2065},"2025-10-20",140.77,141.34,140.64999,141.23,1443400,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1139,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-17",139.55,140.32001,139.17999,140.11,0.44,2267500,{"date":2076,"open":2077,"high":2078,"low":2079,"close":1974,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1974},"2025-10-16",141.28999,141.36,139.050003,-1.42,-1.01,2795100,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1273,"percent_change":1290,"volume":2089,"transactions":9,"vwap":2088},"2025-10-15",141.25999,142.070007,139.92999,140.91,1662800,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":440,"percent_change":1148,"volume":2096,"transactions":9,"vwap":2095},"2025-10-14",138.66,141.039993,138.27,140.53,2139800,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2069,"change":2102,"percent_change":1361,"volume":2103,"transactions":9,"vwap":2069},"2025-10-13",139.089996,139.88,138.71001,2.08,1675600,{"date":2105,"open":2106,"high":1901,"low":25,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-10",140.71001,137.47,-2.85,-2.03,2055200,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2070,"change":265,"percent_change":294,"volume":2115,"transactions":9,"vwap":2070},"2025-10-09",141.64,140.070007,1644300,{"date":2117,"open":2118,"high":2119,"low":2106,"close":1949,"change":2120,"percent_change":1175,"volume":2121,"transactions":9,"vwap":1949},"2025-10-08",141.3,141.53,0.2,1248000,{"date":2123,"open":2124,"high":2056,"low":1999,"close":1948,"change":542,"percent_change":503,"volume":2125,"transactions":9,"vwap":1948},"2025-10-07",141.46001,1161500,{"date":2127,"open":1887,"high":2128,"low":2129,"close":2085,"change":357,"percent_change":808,"volume":2130,"transactions":9,"vwap":2085},"2025-10-06",141.92999,141.10001,1130500,{"date":2132,"open":1949,"high":2133,"low":1949,"close":1940,"change":1401,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1940},"2025-10-03",142.22,0.45,1079400,{"date":2137,"open":2085,"high":2138,"low":2095,"close":2088,"change":648,"percent_change":809,"volume":2139,"transactions":9,"vwap":2088},"2025-10-02",141.42,1112400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":861,"percent_change":492,"volume":2146,"transactions":9,"vwap":2145},"2025-10-01",140.67,141.24001,140.49001,141.080002,1278600,{"date":2148,"open":2149,"high":2150,"low":2100,"close":1901,"change":2073,"percent_change":116,"volume":2151,"transactions":9,"vwap":1901},"2025-09-30",140.39,141.070007,1164000,{"date":2153,"open":1896,"high":2143,"low":1903,"close":2154,"change":868,"percent_change":145,"volume":2155,"transactions":9,"vwap":2154},"2025-09-29",140.50999,1054700,{"date":2157,"open":1981,"high":2158,"low":1975,"close":2012,"change":726,"percent_change":708,"volume":2159,"transactions":9,"vwap":2012},"2025-09-26",141.059998,949800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":1980,"change":773,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1980},"2025-09-25",140.19,140.28999,139.42999,-0.49,1080100,{"date":2168,"open":2057,"high":2169,"low":2170,"close":2171,"change":936,"percent_change":172,"volume":2172,"transactions":9,"vwap":2171},"2025-09-24",140.99001,140.39999,140.52,974100,{"date":2174,"open":2175,"high":2118,"low":2176,"close":1998,"change":976,"percent_change":72,"volume":2177,"transactions":9,"vwap":1998},"2025-09-23",140.23,140.14,1820900,{"date":2179,"open":2180,"high":2149,"low":2181,"close":1903,"change":637,"percent_change":909,"volume":2182,"transactions":9,"vwap":1903},"2025-09-22",139.96001,139.82001,1325400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":764,"volume":2190,"transactions":9,"vwap":2188},"2025-09-19",140.84,140.87,139.92,140.46001,-1.06,1148900,{"date":2192,"open":1968,"high":2193,"low":2194,"close":2195,"change":215,"percent_change":616,"volume":2196,"transactions":9,"vwap":2195},"2025-09-18",141.81,140.88,141.52,1136500,{"date":2198,"open":2129,"high":1963,"low":2199,"close":2200,"change":2201,"percent_change":2120,"volume":2202,"transactions":9,"vwap":2200},"2025-09-17",140.41,141.16,0.28,1083300,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2194,"change":1528,"percent_change":648,"volume":2208,"transactions":9,"vwap":2194},"2025-09-16",141.32001,141.50999,140.59,896600,{"date":2210,"open":2124,"high":2211,"low":2044,"close":2212,"change":909,"percent_change":256,"volume":2213,"transactions":9,"vwap":2212},"2025-09-15",141.66,141.12,1235700,{"date":2215,"open":2128,"high":2216,"low":2063,"close":1888,"change":2217,"percent_change":883,"volume":2218,"transactions":9,"vwap":1888},"2025-09-12",142.14,-0.65,990100,{"date":2220,"open":2058,"high":2221,"low":2088,"close":2222,"change":2223,"percent_change":106,"volume":2224,"transactions":9,"vwap":2222},"2025-09-11",142.17,142.029999,1.25,1126100,{"date":2226,"open":2227,"high":2186,"low":2228,"close":2012,"change":744,"percent_change":336,"volume":2229,"transactions":9,"vwap":2012},"2025-09-10",140,139.78,1146500,{"date":2231,"open":2232,"high":2180,"low":2233,"close":2234,"change":937,"percent_change":1041,"volume":2235,"transactions":9,"vwap":2234},"2025-09-09",139.67999,139.42,139.63,1499500,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":52,"percent_change":513,"volume":2241,"transactions":9,"vwap":2240},"2025-09-08",139.75999,138.96001,139.64999,1559800,{"date":2243,"open":2012,"high":2169,"low":2244,"close":2069,"change":616,"percent_change":1124,"volume":2245,"transactions":9,"vwap":2069},"2025-09-05",139.029999,1437200,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2249,"change":1093,"percent_change":1257,"volume":2251,"transactions":9,"vwap":2249},"2025-09-04",138.60001,139.28999,138.21001,939600,{"date":2253,"open":1911,"high":2092,"low":2254,"close":2255,"change":305,"percent_change":1101,"volume":2256,"transactions":9,"vwap":2255},"2025-09-03",137.53,138.25999,1038100,{"date":2258,"open":2259,"high":2101,"low":2260,"close":2101,"change":37,"percent_change":451,"volume":2261,"transactions":9,"vwap":2101},"2025-09-02",138.33,137.60001,3194800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2071,"change":553,"percent_change":1487,"volume":2267,"transactions":9,"vwap":2071},"2025-08-29",139.2,139.48,138.64999,1427500,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1306,"percent_change":167,"volume":2274,"transactions":9,"vwap":2273},"2025-08-28",139.39,139.39999,138.75999,139.25999,1088700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2134,"percent_change":594,"volume":2281,"transactions":9,"vwap":2280},"2025-08-27",138.5,139.28,138.39999,139.10001,1071300,{"date":2283,"open":2284,"high":1976,"low":2285,"close":2266,"change":430,"percent_change":1290,"volume":2286,"transactions":9,"vwap":2266},"2025-08-26",138.16,138.059998,1576500,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1195,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-25",138.99001,139.13,138.23,138.28,-0.63,993300,{"date":2296,"open":2297,"high":2240,"low":2298,"close":1932,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1932},"2025-08-22",137.91,137.83,1.96,1.43,1059900,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":419,"percent_change":357,"volume":2308,"transactions":9,"vwap":2307},"2025-08-21",137.17999,137.49001,136.72,137.2,786800,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2260,"change":215,"percent_change":616,"volume":2314,"transactions":9,"vwap":2260},"2025-08-20",137.5,137.81,137.050003,971900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1495,"percent_change":688,"volume":2321,"transactions":9,"vwap":2320},"2025-08-19",136.96001,137.82001,136.87,137.24001,1002500,{"date":2323,"open":2319,"high":2324,"low":2325,"close":2326,"change":1473,"percent_change":1473,"volume":2327,"transactions":9,"vwap":2326},"2025-08-18",137.22,136.71001,137,926500,{"date":2329,"open":2330,"high":2331,"low":2319,"close":2332,"change":419,"percent_change":357,"volume":2333,"transactions":9,"vwap":2332},"2025-08-15",137.75,137.78999,136.99001,811300,{"date":2335,"open":2336,"high":2305,"low":2337,"close":2338,"change":145,"percent_change":900,"volume":2339,"transactions":9,"vwap":2338},"2025-08-14",136.92,136.63,137.39,779800,{"date":2341,"open":2317,"high":2342,"low":2343,"close":2344,"change":726,"percent_change":1148,"volume":2345,"transactions":9,"vwap":2344},"2025-08-13",137.66,136.8,137.58,1200500,{"date":2347,"open":2348,"high":2337,"low":2349,"close":2337,"change":659,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2337},"2025-08-12",135.57001,135.42999,1.14,815400,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":502,"percent_change":256,"volume":2358,"transactions":9,"vwap":2357},"2025-08-11",135.62,135.92999,134.82001,135.089996,898900,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2363,"change":1257,"percent_change":1024,"volume":2364,"transactions":9,"vwap":2363},"2025-08-08",134.89999,135.7,135.34,780700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":52,"percent_change":513,"volume":2371,"transactions":9,"vwap":2370},"2025-08-07",135.25999,135.53,134.089996,134.60001,722300,{"date":2373,"open":2374,"high":2361,"low":2375,"close":2376,"change":875,"percent_change":315,"volume":2377,"transactions":9,"vwap":2376},"2025-08-06",134.39,134.12,134.5,577100,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":808,"percent_change":503,"volume":2384,"transactions":9,"vwap":2383},"2025-08-05",134.53999,134.83,133.69,134.27,988900,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-08-04",133.36,134.47,1.57,1.18,989200,{"date":2393,"open":2387,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":192,"volume":2398,"transactions":9,"vwap":2396},"2025-08-01",133.55,132.0099945,132.89999,-1.23,1199000,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1466,"volume":2406,"transactions":9,"vwap":2404},"2025-07-31",135.11,135.78999,133.88,134.13,-1.56,1169600,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":266,"percent_change":409,"volume":2413,"transactions":9,"vwap":2412},"2025-07-30",136.33,136.67,135.12,135.69,892100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2416,"change":1306,"percent_change":167,"volume":2419,"transactions":9,"vwap":2416},"2025-07-29",136.28,136.53999,135.99001,946900,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1778,"percent_change":482,"volume":2426,"transactions":9,"vwap":2425},"2025-07-28",136.59,136.60001,135.8,136.12,920100,{"date":2428,"open":2429,"high":2410,"low":2430,"close":2423,"change":627,"percent_change":1273,"volume":2431,"transactions":9,"vwap":2423},"2025-07-25",136.2,135.84,677800,{"date":2433,"open":2434,"high":2337,"low":2435,"close":2436,"change":193,"percent_change":157,"volume":2437,"transactions":9,"vwap":2436},"2025-07-24",136.42,135.98,136.080002,964600,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2441,"change":2443,"percent_change":106,"volume":2444,"transactions":9,"vwap":2441},"2025-07-23",135.73,136.66,135.58,1.2,839600,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":204,"percent_change":1687,"volume":2450,"transactions":9,"vwap":2449},"2025-07-22",134.52,135.64,135.46001,1088100,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":553,"percent_change":1487,"volume":2457,"transactions":9,"vwap":2456},"2025-07-21",134.99001,135.55,134.58,134.61,1151800,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":1779,"percent_change":1528,"volume":2463,"transactions":9,"vwap":2462},"2025-07-18",135.36,134.46001,134.69,1119800,{"date":2465,"open":2466,"high":2357,"low":2466,"close":2467,"change":1587,"percent_change":708,"volume":2468,"transactions":9,"vwap":2467},"2025-07-17",133.64999,135.020004,1220800,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1401,"percent_change":276,"volume":2475,"transactions":9,"vwap":2474},"2025-07-16",133.78999,134.17999,132.73,134.11,1153400,{"date":2477,"open":2478,"high":2367,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-07-15",135.039993,133.42,133.47,-1.57,-1.16,1037100,{"date":2485,"open":2486,"high":2401,"low":2487,"close":2478,"change":1175,"percent_change":52,"volume":2488,"transactions":9,"vwap":2478},"2025-07-14",134.74001,134.42999,870100,{"date":2490,"open":2491,"high":2492,"low":2447,"close":2361,"change":245,"percent_change":2002,"volume":2493,"transactions":9,"vwap":2361},"2025-07-11",135.070007,135.17999,896100,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":275,"percent_change":1077,"volume":2500,"transactions":9,"vwap":2499},"2025-07-10",134.98,135.97,134.77,135.71001,868200,{"date":2502,"open":2491,"high":2503,"low":2504,"close":2505,"change":1495,"percent_change":688,"volume":2506,"transactions":9,"vwap":2505},"2025-07-09",135.21001,134.3,134.95,819600,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":937,"percent_change":1041,"volume":2513,"transactions":9,"vwap":2512},"2025-07-08",134.67999,135.16,134.42,134.71001,1686300,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":1571,"volume":2521,"transactions":9,"vwap":2519},"2025-07-07",135.59,135.75999,134.14999,134.73,-1.08,1458600,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":21,"percent_change":135,"volume":2528,"transactions":9,"vwap":2527},"2025-07-03",135.32001,135.96001,135.19,135.81,860000,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2134,"percent_change":72,"volume":2535,"transactions":9,"vwap":2534},"2025-07-02",134.72,135.10001,134.28,135.0099945,916400,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2223,"percent_change":1708,"volume":2542,"transactions":9,"vwap":2541},"2025-07-01",133.19,135.050003,133.16,134.56,1278500,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":1606,"percent_change":429,"volume":2549,"transactions":9,"vwap":2548},"2025-06-30",132.77,133.46001,132.64,133.31,1050100,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2047,"percent_change":616,"volume":2556,"transactions":9,"vwap":2555},"2025-06-27",132.34,133.039993,131.92,132.52,1105700,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1587,"volume":2564,"transactions":9,"vwap":2562},"2025-06-26",131.31,132.22,131.25,132.17999,1.19,936700,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2569,"change":2293,"percent_change":1778,"volume":2570,"transactions":9,"vwap":2569},"2025-06-25",131.56,130.83,130.99001,992000,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":175,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-06-24",131.10001,131.86,131,131.62,0.77,1545100,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":175,"percent_change":2577,"volume":2585,"transactions":9,"vwap":2584},"2025-06-23",129.78999,130.66,129.11,130.62,1283400,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":294,"percent_change":399,"volume":2592,"transactions":9,"vwap":2591},"2025-06-20",129.97,130.089996,129.35001,129.62,784500,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":860,"percent_change":1306,"volume":2599,"transactions":9,"vwap":2598},"2025-06-18",130.35001,131.029999,130.080002,130.28,1158600,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":1912,"volume":2607,"transactions":9,"vwap":2605},"2025-06-17",130.88,131.089996,130.029999,130.070007,-1.18,755500,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2561,"change":226,"percent_change":1063,"volume":2613,"transactions":9,"vwap":2561},"2025-06-16",131.22,131.78999,130.95,963000,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-06-13",131.2,131.71001,130.31,130.53999,-1.31,-0.99,731500,{"date":2624,"open":2625,"high":2626,"low":2582,"close":2627,"change":1272,"percent_change":2073,"volume":2628,"transactions":9,"vwap":2627},"2025-06-12",130.97,131.89,131.85001,728100,{"date":2630,"open":2631,"high":2576,"low":2632,"close":2633,"change":861,"percent_change":52,"volume":2634,"transactions":9,"vwap":2633},"2025-06-11",131.34,130.8,131.27,766900,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2639,"change":708,"percent_change":627,"volume":2640,"transactions":9,"vwap":2639},"2025-06-10",130.59,131.42999,131.14,757900,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":1750,"percent_change":1750,"volume":2647,"transactions":9,"vwap":2646},"2025-06-09",130.55,130.98,130.12,130.46001,788800,{"date":2649,"open":2650,"high":2651,"low":2605,"close":2652,"change":204,"percent_change":844,"volume":2653,"transactions":9,"vwap":2652},"2025-06-06",130.25,130.92,130.44,807200,{"date":2655,"open":2656,"high":2656,"low":2657,"close":2658,"change":574,"percent_change":1528,"volume":2659,"transactions":9,"vwap":2658},"2025-06-05",130.23,129.32001,129.59,886600,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2664,"change":389,"percent_change":1994,"volume":2665,"transactions":9,"vwap":2664},"2025-06-04",130.67,130.91,129.89999,695800,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":1606,"volume":2673,"transactions":9,"vwap":2671},"2025-06-03",129.31,130.48,129.039993,130.42999,1.02,873800,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1298,"percent_change":1123,"volume":2680,"transactions":9,"vwap":2679},"2025-06-02",128.89,129.45,127.92,129.41,930200,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":616,"percent_change":2120,"volume":2687,"transactions":9,"vwap":2686},"2025-05-30",128.53,129.37,128,129.020004,694900,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":135,"percent_change":976,"volume":2694,"transactions":9,"vwap":2693},"2025-05-29",128.64999,128.85001,127.64,128.75999,856900,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1912,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-05-28",129.16,129.28999,127.95,128.17,-0.7,785400,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1009,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-05-27",128.11,129.080002,127.67,129.070007,1.56,886100,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":503,"percent_change":809,"volume":2717,"transactions":9,"vwap":2716},"2025-05-23",126.14,127.41,126,127.089996,786100,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":399,"percent_change":419,"volume":2724,"transactions":9,"vwap":2723},"2025-05-22",127.44,127.93,126.64,127.24,847200,{"date":2726,"open":2727,"high":2677,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-05-21",129.24001,127.68,127.75,-2.35,-1.81,884500,{"date":2734,"open":2735,"high":2646,"low":2736,"close":2737,"change":1807,"percent_change":553,"volume":2738,"transactions":9,"vwap":2737},"2025-05-20",129.8,129.63,130.10001,725900,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":616,"percent_change":2120,"volume":2745,"transactions":9,"vwap":2744},"2025-05-19",129.059998,130.36,128.99001,130.21001,1008900,{"date":2747,"open":2708,"high":2588,"low":2748,"close":2749,"change":1606,"percent_change":892,"volume":2750,"transactions":9,"vwap":2749},"2025-05-16",128.75,129.95,855800,{"date":2752,"open":2753,"high":2697,"low":2754,"close":2697,"change":1092,"percent_change":2223,"volume":2755,"transactions":9,"vwap":2697},"2025-05-15",127.4,127.33,879200,{"date":2757,"open":2758,"high":2759,"low":2753,"close":2760,"change":1571,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-05-14",128.25,128.27,127.56,-0.62,998500,{"date":2764,"open":2765,"high":2743,"low":2766,"close":2767,"change":1994,"percent_change":1101,"volume":2768,"transactions":9,"vwap":2767},"2025-05-13",128.5,128.2,128.36,930900,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-05-12",128.52,128.91,127.88,128.77,3.03,2.41,1268900,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":543,"percent_change":472,"volume":2784,"transactions":9,"vwap":2783},"2025-05-09",126.25,126.32,125.49,125.74,1196200,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":1687,"percent_change":717,"volume":2791,"transactions":9,"vwap":2790},"2025-05-08",125.73,127.029999,125.36,125.87,1259500,{"date":2793,"open":2794,"high":2783,"low":2795,"close":2796,"change":140,"percent_change":1024,"volume":2797,"transactions":9,"vwap":2796},"2025-05-07",124.87,124.51,125.24,939700,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":1264,"volume":2805,"transactions":9,"vwap":2803},"2025-05-06",124.56,125.39,124.059998,124.55,-0.77,1254900,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":193,"percent_change":883,"volume":2812,"transactions":9,"vwap":2811},"2025-05-05",125.31,125.98,124.92,125.32,935500,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2389,"volume":2820,"transactions":9,"vwap":2818},"2025-05-02",125.48,126.19,124.94,125.9,1.94,864400,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":482,"volume":2828,"transactions":9,"vwap":2826},"2025-05-01",124.15,124.96,123.54,123.96,-0.44,1109400,{"date":2830,"open":2831,"high":2832,"low":178,"close":2833,"change":492,"percent_change":513,"volume":2834,"transactions":9,"vwap":2833},"2025-04-30",123.56,124.68,124.4,1148600,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":1024,"percent_change":2073,"volume":2841,"transactions":9,"vwap":2840},"2025-04-29",123.27,124.6,123.16,124.31,1021000,{"date":182,"open":2843,"high":2823,"low":2844,"close":2845,"change":116,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},123.45,122.69,123.76,0.25,988300]