[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IAI":3,"homepage-market-summary":30,"stock-historical-IAI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IAI","2026-10-02",{"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},"iShares U.S. Broker-Dealers & Securities Exchanges ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1696,2.057272,"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},175.89,177.22,178.3,175.291,176.29,-0.4,-0.23,58422.437017,198.09,157.78,115338.977795916,44.9,5134,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},130.63,123358,45025644.448979,31.78,"2025-04-22",[182,185,195,205,215,225,236,245,255,265,276,287,298,308,318,329,338,349,359,369,380,388,399,410,421,431,441,450,461,472,482,492,502,512,521,531,542,553,564,573,583,594,605,615,625,634,644,655,663,674,683,694,701,711,720,730,740,751,761,771,779,787,795,802,810,819,827,835,843,852,861,869,877,885,893,901,908,917,926,934,942,949,958,965,974,982,991,998,1006,1013,1022,1029,1037,1045,1054,1062,1069,1076,1083,1091,1100,1107,1114,1120,1126,1134,1141,1148,1156,1163,1168,1174,1182,1190,1197,1204,1211,1218,1226,1233,1240,1248,1256,1264,1273,1282,1289,1297,1303,1312,1321,1327,1336,1343,1351,1359,1367,1373,1380,1386,1394,1401,1409,1418,1427,1434,1441,1449,1455,1463,1471,1479,1487,1494,1502,1511,1519,1526,1534,1542,1550,1559,1568,1577,1585,1591,1598,1605,1613,1621,1627,1633,1640,1647,1652,1658,1667,1675,1684,1690,1698,1704,1712,1718,1725,1730,1736,1744,1751,1759,1767,1773,1780,1787,1795,1802,1808,1814,1821,1828,1834,1842,1849,1856,1863,1870,1878,1886,1894,1900,1907,1914,1921,1927,1934,1942,1951,1959,1964,1970,1978,1986,1992,1998,2005,2012,2018,2025,2032,2039,2047,2053,2059,2066,2074,2079,2086,2092,2099,2105,2112,2120,2129,2134,2140,2146,2152,2159,2165,2173,2176,2182,2189,2197,2202,2209,2216,2223,2230,2236,2240,2245,2252,2258,2264,2270,2277,2284,2292,2299,2303,2309,2313,2319,2327,2333,2338,2345,2351,2357,2362,2369,2374,2379,2383,2390,2395,2402,2408,2413,2419,2424,2429,2435,2443,2452,2458,2462,2466,2473,2475,2479,2484,2490,2495,2499,2502,2509,2517,2524,2532,2539,2544,2550,2555,2561,2567,2573,2581,2586,2594,2601,2609,2616,2623,2631,2637,2645,2653,2661,2668,2675,2680,2687,2694,2699,2705,2712,2719,2726,2732,2740,2747,2755,2761,2767,2773,2779,2786,2792,2799,2806,2814,2822,2828,2836,2843,2851,2858,2865,2872,2880,2886,2895,2902],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1576,176.332,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",175.47,176.49,173.91,0.15,0.09,261410.579404,3156,175.4314,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",178.41,176.01,176.14,-1.75,-0.98,50644.691132,1471,176.787,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",179.33,176.62,177.89,-0.49,-0.27,31896.578959,1198,177.6659,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",180.36,178.13,178.38,-2.5,-1.38,41531.532595,1394,178.8359,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",181.44,181.59,179.09,180.88,-0.2,-0.11,41074.112355,1329,180.6724,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":200,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",182,179.8743,181.08,-0.96,50258.609925,1425,180.9175,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",182.49,185.05,182.83,-0.61,-0.33,48024.572774,1519,183.7007,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",187.48,181.96,183.44,-3.66,-1.96,91733.542953,2116,183.5142,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",187.21,187.6082,186,187.1,2.3,1.24,39140.421767,1248,186.8173,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",182.43,184.91,182.07,184.8,2.29,1.25,47460.498539,1220,184.4142,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",182.85,182.86,180.31,182.51,1.35,0.75,95601.974191,1622,181.958,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",185.44,179.22,181.16,-4.07,-2.2,89808.401194,2283,182.3934,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",187.08,183.4208,185.23,-3.64,-1.93,340945.705034,3209,185.3144,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",190.31,191.75,188.1,188.87,-1.64,-0.86,47631.995424,1457,189.4246,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":159,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",191.78,189.62,190.51,0.39,37273.661322,1097,190.5068,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",190.45,191.64,189.3,189.77,-1.86,-0.97,76044.92805,1919,190.4493,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":325,"volume":356,"transactions":357,"vwap":358},"2026-09-09",192.97,193.43,191.59,191.63,-1.66,53661.694761,1605,192.3898,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",195.77,193.19,193.29,-3.17,-1.61,44726.393452,1584,194.3343,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",195.76,196.85,195.08,196.46,-1.6,-0.81,62468.666578,1837,196.1454,{"date":381,"open":351,"high":25,"low":351,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",198.06,7.24,3.79,198742.32278,3281,197.3924,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",191.54,193.6,189.9701,190.82,-0.57,-0.3,60340.871489,1770,191.3406,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",192.76,194.71,191.05,191.39,-3.08,-1.58,56561.204348,1847,192.3373,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",194.48,195.02,193.475,194.47,-0.67,-0.34,45998.721203,1413,194.3821,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":232,"volume":428,"transactions":429,"vwap":430},"2026-08-28",195.73,196.635,195,195.14,-0.21,48297.466624,1162,195.461,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":334,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",195.07,196.725,194.61,195.35,0.2,118798.789722,2642,195.6156,{"date":442,"open":423,"high":423,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",194.16,194.96,-1.82,-0.92,43110.226389,1529,194.9299,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",194.81,197.27,193.675,196.78,2.02,1.04,77751.030975,2081,196.3385,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",194.85,196.09,194.2607,194.76,0.23,0.12,77405.725844,1879,195.0022,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",190.87,194.74,194.53,5.68,3.01,91130.603281,2293,193.8654,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":193,"vwap":491},"2026-08-20",190.78,191.45,188.675,188.85,-1.33,-0.7,133101.423621,190.0016,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":232,"volume":499,"transactions":500,"vwap":501},"2026-08-19",191.23,192.36,189.59,190.18,-0.215,116268.667362,2164,190.6306,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",191,189.7,190.395,-0.605,-0.32,69947.30932,1555,190.7265,{"date":513,"open":514,"high":515,"low":514,"close":504,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",190.66,192.24,-0.17,-0.09,149470.817663,1878,191.3404,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",191.81,190.575,191.17,-0.84,-0.44,33801.064145,1701,191.1243,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",190.38,192.19,190.2,192.01,2.59,1.37,33486.276363,1134,191.2608,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",189.25,189.782,188.97,189.42,1.44,0.77,25698.210621,1186,189.403,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",188.32,189.12,187.715,187.98,-0.25,-0.13,89435.543026,1255,188.0696,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":112,"volume":570,"transactions":571,"vwap":572},"2026-08-10",187.79,189.6,188.23,-0.02,63097.084961,1236,188.4726,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",187.47,188.86,188.25,1.2,0.64,56480.996341,1347,188.2142,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",190.23,190.55,186.64,187.05,-2.9,-1.53,88026.377403,1698,187.9694,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",190.21,191.29,189.8,189.95,0.95,0.5,57672.022613,1192,190.5575,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":66,"volume":612,"transactions":613,"vwap":614},"2026-08-04",187.89,190.03,187.7111,189,1.68,44569.799715,1415,189.3976,{"date":616,"open":617,"high":618,"low":619,"close":617,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",187.32,187.42,185.6073,1.06,0.57,51615.497428,1240,186.6799,{"date":626,"open":627,"high":588,"low":628,"close":629,"change":630,"percent_change":417,"volume":631,"transactions":632,"vwap":633},"2026-07-31",186.6,185.1897,186.26,-0.63,32756.833684,1061,186.4833,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":538,"volume":641,"transactions":642,"vwap":643},"2026-07-30",185.31,187.41,184.34,186.89,2.52,31989.2674,1058,185.7204,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",188.29,188.425,184.15,184.37,-4.48,-2.37,79177.599149,1999,185.486,{"date":656,"open":657,"high":598,"low":658,"close":487,"change":437,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",188.35,185.43,0.11,98985.275972,2294,188.4868,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",189.43,190.99,187.275,188.65,1.75,0.94,41379.796323,1506,188.2255,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":23,"volume":680,"transactions":681,"vwap":682},"2026-07-24",187.81,184.93,186.9,-0.43,89395.264666,2100,186.6744,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",187.66,188.46,186.72,187.33,-2.48,-1.31,46928.733588,1392,187.4968,{"date":695,"open":696,"high":504,"low":696,"close":697,"change":578,"percent_change":579,"volume":698,"transactions":699,"vwap":700},"2026-07-22",188.62,189.81,61157.260456,1635,189.8052,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",187.71,190.105,188.61,0.8758,0.47,50022.456108,1606,189.0902,{"date":712,"open":713,"high":714,"low":270,"close":715,"change":716,"percent_change":417,"volume":717,"transactions":718,"vwap":719},"2026-07-20",188.76,189.44,187.7342,-0.6358,114037.125637,2149,188.0185,{"date":721,"open":547,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",190.4137,187.805,188.37,-3.91,-2.03,75459.532653,1680,189.2058,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",196.24,191.19,192.28,-4.04,-2.06,42950.700407,1771,192.6286,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-15",193.68,196.44,193.425,196.32,2.85,1.47,62376.819552,1724,195.4905,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":640,"volume":758,"transactions":759,"vwap":760},"2026-07-14",189.87,193.9975,189.775,193.47,4.76,346645.205535,1973,192.8833,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":659,"volume":768,"transactions":769,"vwap":770},"2026-07-13",188.81,190.129,187.49,188.71,0.21,40632.527186,1175,188.2444,{"date":772,"open":773,"high":504,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-10",190.74001,187.53,188.5,-0.22,-0.12,23100,{"date":780,"open":781,"high":496,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-09",187.25999,186.88,188.72,2.42,1.3,24400,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":220,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-08",187.029999,187.57001,185.32001,186.3,-1.32,39500,{"date":796,"open":797,"high":599,"low":798,"close":799,"change":800,"percent_change":211,"volume":801,"transactions":9,"vwap":799},"2026-07-07",189.85001,187.92,188.8,-0.52,60100,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",184.81,189.34,189.32001,5.04,2.73,101300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",183.14,186.16,182.92,184.28,3.07,1.69,65800,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",175.59,182.12,181.21001,5.88,3.35,55500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":468,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-30",174.78999,176.98,174.60001,175.33,0.07,49500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":250,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-29",177.029999,177.41,174.95,175.21001,-0.35,47100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",176.97,177.38,174.38,175.82001,-1.94,-1.09,127400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",182.78999,183.53,177.67,177.75999,-3.63,-2,83900,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-24",184.92999,181.28,181.39,-4.1,-2.21,91200,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",184.49001,187.070007,185.49001,-1.21,-0.65,56100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":142,"volume":884,"transactions":9,"vwap":882},"2026-06-22",186.56,187.95,186.039993,186.7,0.6,67200,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-18",189.71001,185.56,186.10001,-1.49,-0.79,339900,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":517,"volume":900,"transactions":9,"vwap":898},"2026-06-17",187.36,190.24001,186.99001,187.59,-0.16,87300,{"date":902,"open":798,"high":610,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-16",186.31,187.75,1.33,0.71,56800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-15",187.11,188.59,186.27,186.42,2.15,1.17,135100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-12",183.070007,185.89,182.7,184.27,3.32,1.83,38800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":59,"volume":933,"transactions":9,"vwap":931},"2026-06-11",179.72,181.33,178.35001,180.95,2.12,49400,{"date":935,"open":936,"high":864,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-10",179.53,178.67999,178.83,-1.34,-0.74,67900,{"date":943,"open":944,"high":945,"low":830,"close":946,"change":947,"percent_change":191,"volume":948,"transactions":9,"vwap":946},"2026-06-09",180.82001,182.21001,180.17,0.17,90300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-08",180.52,181.67999,179.7,180,0.02,0.01,77400,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":304,"volume":964,"transactions":9,"vwap":962},"2026-06-05",183.75,178.86,179.98,-4.05,46500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-04",180.85001,184.25,180.77,184.029999,4.99,2.79,368700,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-03",180.97,177.85001,179.039993,-3.11,-1.71,71600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-02",182.98,183.39,180.13,182.14999,-1.73,-0.94,413100,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":883,"volume":997,"transactions":9,"vwap":995},"2026-06-01",181.12,184.33,183.88,1.09,93600,{"date":999,"open":1000,"high":1001,"low":1002,"close":854,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":854},"2026-05-29",179.67,183.42999,179.58,3.21,1.79,64000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1002,"change":1011,"percent_change":996,"volume":1012,"transactions":9,"vwap":1002},"2026-05-28",176.8,179.60001,176,1.94,224700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-27",178.87,178.88,176.25999,177.64,-1.46,-0.82,76100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":891,"percent_change":527,"volume":1028,"transactions":9,"vwap":1027},"2026-05-26",180.47,180.75,178.64,179.10001,397900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":191,"volume":1036,"transactions":9,"vwap":1034},"2026-05-22",180.75999,181.34,179.8,179.89,0.16,57100,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":707,"volume":1044,"transactions":9,"vwap":1042},"2026-05-21",178.48,180.21001,177.60001,179.73,0.84,66600,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-20",177.080002,179.38,175.92,178.89,2.77,1.57,64400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-19",178.089996,178.5,176.12,-2.84,-1.59,63200,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":38,"volume":1068,"transactions":9,"vwap":1066},"2026-05-18",177.59,180.84,178.96001,1.29,75000,{"date":1070,"open":1026,"high":1071,"low":1072,"close":856,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":856},"2026-05-15",179.19,177.42999,-1.99,-1.11,57800,{"date":1077,"open":1078,"high":1079,"low":218,"close":1080,"change":117,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-14",179.47,181.25999,179.66,0.63,46800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1035,"volume":1090,"transactions":9,"vwap":1088},"2026-05-13",177.0099945,178.81,175.89999,178.53,0.28,127100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-12",177.25999,178.36,175.58,178.25,0.43,0.24,650900,{"date":1101,"open":1102,"high":218,"low":821,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-11",177,177.82001,0.33,0.19,172600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":1112,"percent_change":52,"volume":1113,"transactions":9,"vwap":1110},"2026-05-08",177.28,177.49001,176.070007,0.86,31800,{"date":1115,"open":1039,"high":1066,"low":1010,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-07",176.63,-1.85,-1.04,44900,{"date":1121,"open":197,"high":1122,"low":1123,"close":1039,"change":1124,"percent_change":1043,"volume":1125,"transactions":9,"vwap":1039},"2026-05-06",178.77,177.94,1.49,56200,{"date":1127,"open":1128,"high":1041,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-05",176.91,175.67999,176.99001,1.03,0.59,58200,{"date":1135,"open":1136,"high":1137,"low":821,"close":1138,"change":1139,"percent_change":899,"volume":1140,"transactions":9,"vwap":1138},"2026-05-04",176.16,177.92,175.96001,-0.28,111100,{"date":1142,"open":1143,"high":218,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-01",176.88,176.24001,-0.26,-0.15,45400,{"date":1149,"open":1150,"high":1008,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-30",174.039993,173.72,176.5,1.87,1.07,48400,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":801,"transactions":9,"vwap":1160},"2026-04-29",175.75999,173.34,174.63,-2.6,-1.47,{"date":1164,"open":1137,"high":1026,"low":1165,"close":1166,"change":1167,"percent_change":23,"volume":907,"transactions":9,"vwap":1166},"2026-04-28",177.050003,177.23,-0.41,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1018,"change":996,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1018},"2026-04-27",175.94,178.10001,0.62,184000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":190,"volume":1181,"transactions":9,"vwap":1179},"2026-04-24",176.50999,176.81,175.5,176.55,0.26,97600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":365,"volume":1189,"transactions":9,"vwap":1187},"2026-04-23",178.42999,178.89999,174.31,176.28999,-2.88,30700,{"date":1191,"open":1192,"high":1193,"low":1016,"close":1194,"change":45,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-22",179.87,180.89,179.17,0.56,29600,{"date":1198,"open":1199,"high":987,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":933,"transactions":9,"vwap":1201},"2026-04-21",180.59,177.7,178.17,-1.98,-1.1,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":1172,"volume":1210,"transactions":9,"vwap":1208},"2026-04-20",178.2,180.24001,180.14999,1.11,35100,{"date":1212,"open":1122,"high":1213,"low":1214,"close":978,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":978},"2026-04-17",180.5,178.020004,1.95,1.1,153000,{"date":1219,"open":1088,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-16",179.13,176.94,177.089996,-2.31,-1.29,88400,{"date":1227,"open":1228,"high":954,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-15",177.44,179.39999,3.75,2.13,67300,{"date":1234,"open":1186,"high":1235,"low":1236,"close":1237,"change":784,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-14",176.22,174.24001,175.64999,1.4,66900,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-13",168.059998,173.25999,173.23,3.24,1.91,241500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1020,"volume":1255,"transactions":9,"vwap":1253},"2026-04-10",171.28,171.67,168.7,169.99001,-1.4,181300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":416,"volume":1263,"transactions":9,"vwap":1261},"2026-04-09",171.74001,172.61,170.10001,171.39,-1.15,549600,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-08",172.69,174.0099945,171.56,172.53999,5.15,3.08,69100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-07",165.91,167.83,165.86,167.39,0.22,0.13,64500,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":89,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-06",166.32001,167.98,167.17,0.61,47300,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-02",161.85001,166.91,166.14999,1.31,0.79,94800,{"date":1298,"open":1299,"high":1284,"low":1300,"close":1301,"change":137,"percent_change":127,"volume":1302,"transactions":9,"vwap":1301},"2026-04-01",166.16,162.89,164.84,68200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-31",162.21001,164.49001,160.53999,164.17999,4.52,2.83,159700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-30",160,161.13,158.74001,159.66,1.38,0.87,75900,{"date":1322,"open":1323,"high":1323,"low":26,"close":1324,"change":1325,"percent_change":1161,"volume":1326,"transactions":9,"vwap":1324},"2026-03-27",161.25,158.28,-4.22,80900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-26",162.82001,164.45,161.98,162.5,-1.45,-0.88,54500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":437,"percent_change":468,"volume":1342,"transactions":9,"vwap":1341},"2026-03-25",165.57001,166.53999,163.070007,163.95,62100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1262,"volume":1350,"transactions":9,"vwap":1348},"2026-03-24",164.28,165.50999,163.66,163.75,-1.91,122300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":456,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-23",166.49001,168.050003,165.44,165.66,1.23,97300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":955,"volume":1366,"transactions":9,"vwap":1364},"2026-03-20",163.27,164.77,162.50999,163.64,0.03,86500,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1098,"percent_change":190,"volume":1372,"transactions":9,"vwap":1371},"2026-03-19",161.55,164.16,163.61,42800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":375,"percent_change":345,"volume":1379,"transactions":9,"vwap":1378},"2026-03-18",163.69,165.039993,163.21001,163.37,47200,{"date":1381,"open":1345,"high":1382,"low":1345,"close":1383,"change":1384,"percent_change":1112,"volume":1385,"transactions":9,"vwap":1383},"2026-03-17",166.67999,164.97,1.41,47900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1052,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-16",163.42999,165.080002,163.17,163.56,0.97,68900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1287,"percent_change":147,"volume":1400,"transactions":9,"vwap":1399},"2026-03-13",162.64999,164.12,161.72,161.99001,128100,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":689,"volume":1408,"transactions":9,"vwap":1406},"2026-03-12",162.7,163.25,161.23,161.38,-4.11,153900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-11",166.42,167.14,163.25999,165.49001,-1.27,-0.76,74800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-10",168.62,169.10001,165.62,166.75999,-1.78,-1.06,94600,{"date":1428,"open":1429,"high":1430,"low":1371,"close":1431,"change":517,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-09",166.039993,169.46001,168.53999,-0.05,81400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1203,"volume":818,"transactions":9,"vwap":1439},"2026-03-06",167.53999,168.89,165.67,168.63,-1.87,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":365,"volume":1448,"transactions":9,"vwap":1446},"2026-03-05",171.62,174.25,168.99001,170.5,-2.79,118900,{"date":1450,"open":1451,"high":1452,"low":1251,"close":1453,"change":932,"percent_change":272,"volume":1454,"transactions":9,"vwap":1453},"2026-03-04",172.27,174.059998,173.28999,129600,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1020,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-03",168.25,172.42999,167.33,171.17,-0.48,166000,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":785,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-02",168.17,173.14,167.50999,171.99001,0.76,147600,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-27",173.81,169.5,170.69,-5.96,-3.37,129800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1246,"volume":1486,"transactions":9,"vwap":1484},"2026-02-26",174.10001,176.74001,174.070007,176.64999,3.31,101000,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1159,"change":1230,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1159},"2026-02-25",171.72,173.8,170.55,2.21,64700,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-24",166.27,170.62,169.59,2.39,1.43,132300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-23",171.10001,172.059998,166.72,167.2,-4.84,-2.81,115900,{"date":1512,"open":1513,"high":1514,"low":1498,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-20",170.57001,172.14,172.039993,0.83,0.48,358200,{"date":1520,"open":1521,"high":1468,"low":1522,"close":1523,"change":1524,"percent_change":201,"volume":1525,"transactions":9,"vwap":1523},"2026-02-19",171.77,169.69,171.21001,-1.7,109900,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-18",170.080002,173.69,172.91,3.66,2.16,118300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1432,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-02-17",169.8,170.67,168.42,169.25,-0.03,229700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":293,"volume":1549,"transactions":9,"vwap":1547},"2026-02-13",167.16,169.64999,165.28,169.3,2.26,227400,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-12",172.21001,172.44,165.33,167.039993,-4.26,-2.49,304900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-11",176.089996,176.58,170.83,171.3,-4.32,-2.46,264900,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-10",179.050003,180.62,173.63,175.62,-5.67,-3.13,934800,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-09",178.14,181.84,181.28999,2.82,1.58,67700,{"date":1586,"open":1587,"high":1015,"low":1587,"close":1588,"change":1589,"percent_change":537,"volume":1590,"transactions":9,"vwap":1588},"2026-02-06",176.36,178.47,4.5,219900,{"date":1592,"open":1110,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":304,"volume":1597,"transactions":9,"vwap":1595},"2026-02-05",178.23,173.45,173.97,-3.92,518600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":209,"change":1603,"percent_change":989,"volume":1604,"transactions":9,"vwap":209},"2026-02-04",178.98,179.14,175.88,-1.68,280700,{"date":1606,"open":970,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-03",184.53999,177.36,179.57001,-5.35,-2.89,192200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":601,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-02",184.23,185.33,182.88,184.92,0.27,143000,{"date":1622,"open":1623,"high":888,"low":1624,"close":1625,"change":508,"percent_change":516,"volume":1626,"transactions":9,"vwap":1625},"2026-01-30",184.3,182.63,184.42,106300,{"date":1628,"open":1629,"high":774,"low":1630,"close":1631,"change":800,"percent_change":1139,"volume":1632,"transactions":9,"vwap":1631},"2026-01-29",185.82001,183.22,184.74001,172000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1098,"percent_change":1280,"volume":1639,"transactions":9,"vwap":1638},"2026-01-28",184.87,185.77,184.10001,185.25999,261000,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":940,"percent_change":22,"volume":1646,"transactions":9,"vwap":1645},"2026-01-27",185.46001,185.92999,184.21001,185.020004,697300,{"date":1648,"open":1635,"high":792,"low":1635,"close":1649,"change":1650,"percent_change":1517,"volume":1651,"transactions":9,"vwap":1649},"2026-01-26",185.75999,0.89,108900,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1635,"change":1656,"percent_change":200,"volume":1657,"transactions":9,"vwap":1635},"2026-01-23",187.28,184.42999,-3.29,79700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-22",188.24001,189.52,187.84,188.16,1.22,0.65,90100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":117,"volume":1674,"transactions":9,"vwap":1672},"2026-01-21",185.8,189.13,185.61,186.94,2.09,98400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-20",187.2,188.85001,184.57001,184.85001,-5.32,-2.8,115800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1686,"change":23,"percent_change":777,"volume":1689,"transactions":9,"vwap":1686},"2026-01-16",190.17,191.46001,189.5,72800,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-15",187.32001,191.62,190.39999,2.84,1.51,146000,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1701,"change":1216,"percent_change":1132,"volume":1703,"transactions":9,"vwap":1701},"2026-01-14",186.080002,187.56,184.63,118100,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-13",187.82001,185.24001,186.46001,-1.02,-0.54,132700,{"date":1713,"open":1714,"high":1715,"low":1714,"close":257,"change":1716,"percent_change":1392,"volume":1717,"transactions":9,"vwap":257},"2026-01-12",184.96001,187.60001,1.8,78200,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1365,"percent_change":955,"volume":1724,"transactions":9,"vwap":1723},"2026-01-09",186.39,186.82001,185.53,185.67999,125500,{"date":1726,"open":636,"high":639,"low":636,"close":1727,"change":1728,"percent_change":23,"volume":1729,"transactions":9,"vwap":1727},"2026-01-08",185.64999,-0.42,73900,{"date":1731,"open":1732,"high":1732,"low":269,"close":1733,"change":1734,"percent_change":1060,"volume":1735,"transactions":9,"vwap":1733},"2026-01-07",189.070007,186.070007,-3.01,54900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1392,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-06",188.050003,189.37,187.78999,189.080002,0.52,96900,{"date":1745,"open":1746,"high":805,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-05",182.10001,188.11,6.3,3.47,121500,{"date":1752,"open":954,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-02",182.050003,178.95,181.81,2.44,1.36,103500,{"date":1760,"open":1761,"high":929,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-31",181.31,179.35001,179.37,-1.8,-0.99,70200,{"date":1768,"open":984,"high":984,"low":1769,"close":1770,"change":1254,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-30",181.089996,181.17,-0.77,134100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1019,"percent_change":891,"volume":1779,"transactions":9,"vwap":1778},"2025-12-29",183.63,183.8,182.47,182.57001,61900,{"date":1781,"open":1782,"high":1637,"low":1783,"close":970,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":970},"2025-12-26",183.86,183.5,0.1,0.05,800900,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":670,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-24",183.14999,184.13,182.8,183.92999,0.51,20100,{"date":1796,"open":1624,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1784,"volume":1801,"transactions":9,"vwap":1799},"2025-12-23",183.089996,182.33,182.99001,0.18,41700,{"date":1803,"open":230,"high":1804,"low":230,"close":1805,"change":1806,"percent_change":1124,"volume":1807,"transactions":9,"vwap":1805},"2025-12-22",183.23,182.81,2.69,78581,{"date":1809,"open":1096,"high":1810,"low":1096,"close":1811,"change":1812,"percent_change":1052,"volume":1813,"transactions":9,"vwap":1811},"2025-12-19",180.58,180.12,2.78,60500,{"date":1815,"open":1816,"high":1034,"low":1817,"close":1818,"change":1819,"percent_change":841,"volume":1820,"transactions":9,"vwap":1818},"2025-12-18",179.53999,177.19,177.34,-0.62,59400,{"date":1822,"open":1220,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":559,"volume":1827,"transactions":9,"vwap":1825},"2025-12-17",181.11,177.73,177.96001,-0.45,37900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":197,"change":1826,"percent_change":559,"volume":1833,"transactions":9,"vwap":197},"2025-12-16",178.92999,179.59,177.77,50000,{"date":1835,"open":1836,"high":1837,"low":1838,"close":961,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":961},"2025-12-15",181.49001,181.50999,178.75999,-1.63,-0.9,41500,{"date":1843,"open":1844,"high":1617,"low":1845,"close":1846,"change":988,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-12",182.87,180.25,180.49001,-0.95,66400,{"date":1850,"open":1851,"high":1852,"low":967,"close":1853,"change":1854,"percent_change":1793,"volume":1855,"transactions":9,"vwap":1853},"2025-12-11",180.89999,182.77,182.22,0.93,39900,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1581,"change":1357,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1581},"2025-12-10",179.71001,182.25,179.36,0.68,72200,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1081,"volume":1869,"transactions":9,"vwap":1867},"2025-12-09",178.62,181.62,180.059998,1.12,80200,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1105,"volume":1877,"transactions":9,"vwap":1875},"2025-12-08",178.97,179.3,177.97,178.94,0.34,42900,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":122,"volume":1885,"transactions":9,"vwap":1883},"2025-12-05",177.71001,179.28,177.56,178.60001,0.44,40300,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-04",177.25,178.52,178.16,0.98,0.55,56300,{"date":1895,"open":1473,"high":1896,"low":1473,"close":1897,"change":1898,"percent_change":1899,"volume":1493,"transactions":9,"vwap":1897},"2025-12-03",177.3,177.17999,3.4,1.96,{"date":1901,"open":1902,"high":1903,"low":1151,"close":1904,"change":1905,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-02",174.67999,174.75999,173.78,0,44700,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1904,"change":1073,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1904},"2025-12-01",174.28,175.17999,173.14999,-1.13,134400,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":785,"percent_change":294,"volume":1920,"transactions":9,"vwap":1919},"2025-11-28",175.25,176.56,175.16,175.77,19400,{"date":1922,"open":1923,"high":1916,"low":1923,"close":1924,"change":1925,"percent_change":1583,"volume":1926,"transactions":9,"vwap":1924},"2025-11-26",172.42,174.47,2.72,62800,{"date":1928,"open":1929,"high":1930,"low":1420,"close":1931,"change":1932,"percent_change":1357,"volume":1933,"transactions":9,"vwap":1931},"2025-11-25",169.85001,172.17,171.75,2.08,171400,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":785,"volume":1941,"transactions":9,"vwap":1939},"2025-11-24",168.37,170.47,167.47,169.67,2.18,105600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-21",168.0099945,168.77,165.14999,167.49001,0.7,0.42,314500,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1349,"volume":1958,"transactions":9,"vwap":1956},"2025-11-20",171.98,173.37,166.74001,166.78999,-3.25,431700,{"date":1960,"open":1961,"high":1962,"low":1439,"close":1963,"change":600,"percent_change":1195,"volume":1454,"transactions":9,"vwap":1963},"2025-11-19",169.19,170.48,170.039993,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1365,"percent_change":955,"volume":1969,"transactions":9,"vwap":1968},"2025-11-18",167.75999,170.78,169.089996,462000,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-17",172.92,168.17999,169.059998,-4.17,-2.41,95000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1244,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1244},"2025-11-14",173.32001,175,171.50999,-1.81,-1.03,77800,{"date":1987,"open":1056,"high":1122,"low":1988,"close":1989,"change":1990,"percent_change":651,"volume":1991,"transactions":9,"vwap":1989},"2025-11-13",174.81,175.039993,-4.25,170600,{"date":1993,"open":856,"high":1994,"low":856,"close":1995,"change":1996,"percent_change":1757,"volume":1997,"transactions":9,"vwap":1995},"2025-11-12",179.84,179.28999,2.41,427200,{"date":1999,"open":2000,"high":2001,"low":2000,"close":1143,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1143},"2025-11-11",175.69,177.47,0.81,0.46,77900,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1111,"change":2010,"percent_change":1650,"volume":2011,"transactions":9,"vwap":1111},"2025-11-10",175.63,176.75999,174.55,1.56,122000,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2015,"change":2017,"percent_change":600,"volume":981,"transactions":9,"vwap":2015},"2025-11-07",172.34,174.50999,170.58,1.64,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":874,"volume":2024,"transactions":9,"vwap":2022},"2025-11-06",174.35001,172.050003,172.87,-2.11,47600,{"date":2026,"open":2027,"high":2028,"low":1244,"close":2029,"change":2030,"percent_change":883,"volume":2031,"transactions":9,"vwap":2029},"2025-11-05",174.27,175.78,174.98,1.05,69700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":850,"percent_change":1819,"volume":2038,"transactions":9,"vwap":2037},"2025-11-04",173.7,176.039993,172.78999,173.92999,144900,{"date":2040,"open":832,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-03",175.34,173.070007,175.020004,-0.07,-0.04,214100,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":1238,"percent_change":2002,"volume":2052,"transactions":9,"vwap":2051},"2025-10-31",174,176.020004,175.089996,52800,{"date":2054,"open":2055,"high":2056,"low":2055,"close":1529,"change":1742,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1529},"2025-10-30",173.020004,176.0099945,0.3,67000,{"date":2060,"open":1087,"high":1087,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-29",172.55,173.17,-3.78,-2.14,141800,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1167,"volume":2073,"transactions":9,"vwap":2071},"2025-10-28",177.74001,178.42,176.89999,176.95,-0.72,90600,{"date":2075,"open":1047,"high":2076,"low":1102,"close":856,"change":2077,"percent_change":117,"volume":2078,"transactions":9,"vwap":856},"2025-10-27",178.080002,1.98,181600,{"date":2080,"open":2081,"high":2056,"low":2082,"close":2000,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2000},"2025-10-24",173.71001,173.49001,3.82,2.22,48500,{"date":2087,"open":2088,"high":1458,"low":2089,"close":2090,"change":2091,"percent_change":1516,"volume":1841,"transactions":9,"vwap":2090},"2025-10-23",171.33,170.14999,171.87,1.42,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":2064,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-22",172.39,169.41,170.45,-1.24,82700,{"date":2100,"open":2101,"high":1159,"low":2102,"close":2103,"change":899,"percent_change":517,"volume":2104,"transactions":9,"vwap":2103},"2025-10-21",172.45,172.37,172.59,38400,{"date":2106,"open":2107,"high":2108,"low":1564,"close":2109,"change":2110,"percent_change":1384,"volume":2111,"transactions":9,"vwap":2109},"2025-10-20",171.89999,173.44,172.75,2.4,54400,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1280,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-10-17",170,170.86,168.78,170.35001,0.08,115200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-16",173.86,174.32001,169.49001,170.22,-3.27,-1.88,84400,{"date":2130,"open":2131,"high":1178,"low":2132,"close":2082,"change":1392,"percent_change":1195,"volume":2133,"transactions":9,"vwap":2082},"2025-10-15",174.61,172.95,107300,{"date":2135,"open":1982,"high":1924,"low":2136,"close":2137,"change":1334,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-14",170.50999,172.52,-0.51,104300,{"date":2141,"open":1473,"high":2142,"low":2143,"close":2144,"change":1716,"percent_change":2030,"volume":2145,"transactions":9,"vwap":2144},"2025-10-13",174.020004,172.39999,173.39999,87100,{"date":2147,"open":2148,"high":1064,"low":2149,"close":2149,"change":2150,"percent_change":1161,"volume":2151,"transactions":9,"vwap":2149},"2025-10-10",176.83,171.60001,-4.58,154200,{"date":2153,"open":2154,"high":1144,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":868,"transactions":9,"vwap":2156},"2025-10-09",175.67,174.83,176.17999,0.54,0.31,{"date":2160,"open":2161,"high":2162,"low":1594,"close":2163,"change":1132,"percent_change":1876,"volume":2164,"transactions":9,"vwap":2163},"2025-10-08",175.86,176.33,175.64,82100,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1728,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-10-07",176.37,176.42999,173.84,175.050003,-0.24,83300,{"date":2174,"open":838,"high":838,"low":2175,"close":187,"change":1728,"percent_change":2171,"volume":1657,"transactions":9,"vwap":187},"2025-10-06",174.41,{"date":2177,"open":2178,"high":2179,"low":2180,"close":17,"change":272,"percent_change":906,"volume":2181,"transactions":9,"vwap":17},"2025-10-03",175.17,176.67999,174.94,181000,{"date":2183,"open":2184,"high":2180,"low":2185,"close":2186,"change":906,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-02",174.23,173.16,174.64999,0.41,80000,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":355,"volume":2196,"transactions":9,"vwap":2194},"2025-10-01",175.87,176.21001,173.88,173.94,-2.94,427400,{"date":2198,"open":2199,"high":1086,"low":2200,"close":1143,"change":1847,"percent_change":2201,"volume":809,"transactions":9,"vwap":1143},"2025-09-30",177.64999,175.2,-0.53,{"date":2203,"open":2204,"high":1825,"low":2205,"close":2206,"change":2207,"percent_change":747,"volume":2208,"transactions":9,"vwap":2206},"2025-09-29",176.39,175.84,177.83,2.57,47000,{"date":2210,"open":2211,"high":2191,"low":2212,"close":2213,"change":2091,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-09-26",174.73,174.59,175.25999,0.82,32800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2169,"change":2221,"percent_change":516,"volume":2222,"transactions":9,"vwap":2169},"2025-09-25",173.22,174.42,172.58,-0.29,77300,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":1068,"transactions":9,"vwap":2227},"2025-09-24",176.48,174.089996,174.13,-2.01,-1.14,{"date":2231,"open":1085,"high":2232,"low":2233,"close":199,"change":2234,"percent_change":527,"volume":2235,"transactions":9,"vwap":199},"2025-09-23",178.25999,175.55,-0.78,113100,{"date":2237,"open":2156,"high":1047,"low":17,"close":2238,"change":1089,"percent_change":1035,"volume":2239,"transactions":9,"vwap":2238},"2025-09-22",176.92,92500,{"date":2241,"open":2242,"high":2243,"low":1178,"close":2244,"change":1180,"percent_change":190,"volume":1674,"transactions":9,"vwap":2244},"2025-09-19",176.77,177.37,176.64,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1819,"percent_change":841,"volume":2251,"transactions":9,"vwap":2250},"2025-09-18",177.72,179.070007,176.3,176.38,220000,{"date":2253,"open":2254,"high":2255,"low":1981,"close":1102,"change":2256,"percent_change":38,"volume":2257,"transactions":9,"vwap":1102},"2025-09-17",176.42,177.50999,1.28,99600,{"date":2259,"open":2260,"high":2260,"low":1918,"close":2261,"change":1334,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-09-16",176.53999,175.72,-0.5,127600,{"date":2265,"open":2266,"high":1039,"low":1187,"close":2267,"change":2268,"percent_change":1826,"volume":2269,"transactions":9,"vwap":2267},"2025-09-15",177.88,176.60001,-0.8,107100,{"date":2271,"open":1086,"high":1086,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-12",177.039993,177.39999,-1.3,-0.73,97900,{"date":2278,"open":2279,"high":1050,"low":1919,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-11",175.99001,178.7,3.25,1.85,178000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":232,"volume":2291,"transactions":9,"vwap":2289},"2025-09-10",175.71001,176.92999,174.78,175.45,-0.19,85400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2163,"change":2297,"percent_change":620,"volume":2298,"transactions":9,"vwap":2163},"2025-09-09",173.55,175.85001,173.17999,1.84,181100,{"date":2300,"open":2301,"high":189,"low":2301,"close":1490,"change":816,"percent_change":1716,"volume":2302,"transactions":9,"vwap":1490},"2025-09-08",171.61,386400,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":364,"percent_change":445,"volume":2308,"transactions":9,"vwap":2307},"2025-09-05",174.7,169,170.73,256400,{"date":2310,"open":2102,"high":2037,"low":2102,"close":2311,"change":1215,"percent_change":117,"volume":2312,"transactions":9,"vwap":2311},"2025-09-04",173.89999,128400,{"date":2314,"open":1953,"high":2315,"low":2316,"close":2317,"change":1905,"percent_change":1905,"volume":2318,"transactions":9,"vwap":2317},"2025-09-03",172.53,170.56,171.95,285400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2317,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2317},"2025-09-02",172.19,172.35001,170.38,-2.23,-1.28,355800,{"date":2328,"open":2329,"high":2330,"low":1453,"close":2331,"change":1728,"percent_change":2171,"volume":2332,"transactions":9,"vwap":2331},"2025-08-29",174.44,174.64,174.17999,157300,{"date":2334,"open":2335,"high":840,"low":2336,"close":831,"change":1365,"percent_change":955,"volume":2337,"transactions":9,"vwap":831},"2025-08-28",175.12,174.37,95400,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2342,"change":1425,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-08-27",175.39,175.8,174.57001,-0.6,134200,{"date":2346,"open":2347,"high":2007,"low":2348,"close":2007,"change":2349,"percent_change":38,"volume":2350,"transactions":9,"vwap":2007},"2025-08-26",174.14999,173.48,1.27,104600,{"date":2352,"open":2170,"high":2353,"low":2027,"close":2354,"change":345,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-08-25",175.32001,174.36,-0.55,89700,{"date":2358,"open":2359,"high":1170,"low":2359,"close":832,"change":2360,"percent_change":1246,"volume":2361,"transactions":9,"vwap":832},"2025-08-22",172.47,3.28,179400,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2021,"change":2367,"percent_change":417,"volume":2368,"transactions":9,"vwap":2021},"2025-08-21",172.11,172.8,171.52,-0.59,130400,{"date":2370,"open":1552,"high":2371,"low":1536,"close":2372,"change":1619,"percent_change":1035,"volume":2373,"transactions":9,"vwap":2372},"2025-08-20",172.98,172.64,311500,{"date":2375,"open":1444,"high":1444,"low":2376,"close":2102,"change":1060,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2102},"2025-08-19",171.86,-0.91,213800,{"date":2380,"open":1267,"high":1483,"low":1530,"close":2381,"change":417,"percent_change":231,"volume":2382,"transactions":9,"vwap":2381},"2025-08-18",173.96001,194700,{"date":2384,"open":1144,"high":1144,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-08-15",174.11,174.3,-2.1,-1.19,120000,{"date":2391,"open":2392,"high":2393,"low":1918,"close":2394,"change":707,"percent_change":1619,"volume":2073,"transactions":9,"vwap":2394},"2025-08-14",175.39999,176.46001,176.39999,{"date":2396,"open":2397,"high":2398,"low":1186,"close":2399,"change":2400,"percent_change":1461,"volume":2401,"transactions":9,"vwap":2399},"2025-08-13",177.63,177.92999,175.92999,-0.85,138300,{"date":2403,"open":2404,"high":2405,"low":2261,"close":2406,"change":2407,"percent_change":915,"volume":1255,"transactions":9,"vwap":2406},"2025-08-12",176.25,177.12,176.78,2.04,{"date":2409,"open":2410,"high":2411,"low":1902,"close":2412,"change":767,"percent_change":468,"volume":1408,"transactions":9,"vwap":2412},"2025-08-11",175.53,176.19,174.74001,{"date":2414,"open":2415,"high":2416,"low":1904,"close":2417,"change":2418,"percent_change":137,"volume":809,"transactions":9,"vwap":2417},"2025-08-08",174.39999,175.27,174.53,1.14,{"date":2420,"open":2421,"high":1918,"low":2365,"close":2422,"change":2044,"percent_change":2045,"volume":2423,"transactions":9,"vwap":2422},"2025-08-07",175.070007,173.39,139500,{"date":2425,"open":2034,"high":2081,"low":2426,"close":2427,"change":956,"percent_change":956,"volume":2428,"transactions":9,"vwap":2427},"2025-08-06",172.10001,173.46001,126800,{"date":2430,"open":832,"high":2041,"low":2431,"close":1594,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1594},"2025-08-05",172.62,-1.52,-0.87,109400,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-08-04",172.0099945,175.10001,174.97,4,2.34,52900,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-08-01",172.14999,172.25,168.8,170.97,-4.67,-2.66,148600,{"date":2453,"open":2454,"high":977,"low":2455,"close":2163,"change":2456,"percent_change":679,"volume":2457,"transactions":9,"vwap":2163},"2025-07-31",175.75,175.38,-0.75,140500,{"date":2459,"open":1158,"high":2460,"low":2461,"close":2204,"change":1294,"percent_change":294,"volume":2222,"transactions":9,"vwap":2204},"2025-07-30",177.62,175.49001,{"date":2463,"open":2007,"high":1010,"low":1444,"close":2464,"change":1105,"percent_change":659,"volume":2465,"transactions":9,"vwap":2464},"2025-07-29",175.080002,74100,{"date":2467,"open":2468,"high":2341,"low":2469,"close":2470,"change":2471,"percent_change":2201,"volume":2472,"transactions":9,"vwap":2470},"2025-07-28",175.7,174.48,174.89,-0.93,108500,{"date":2474,"open":2029,"high":2156,"low":2415,"close":848,"change":1384,"percent_change":2002,"volume":2472,"transactions":9,"vwap":848},"2025-07-25",{"date":2476,"open":2477,"high":2478,"low":2477,"close":2175,"change":2349,"percent_change":38,"volume":1320,"transactions":9,"vwap":2175},"2025-07-24",173.27,175.52,{"date":2480,"open":2481,"high":1466,"low":2482,"close":1466,"change":2483,"percent_change":45,"volume":1239,"transactions":9,"vwap":1466},"2025-07-23",171.85001,171.2,1.72,{"date":2485,"open":1243,"high":1243,"low":2486,"close":2487,"change":2488,"percent_change":1709,"volume":2489,"transactions":9,"vwap":2487},"2025-07-22",170.59,171.42,-1.76,103800,{"date":2491,"open":1981,"high":1129,"low":2492,"close":2296,"change":1333,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2296},"2025-07-21",173.059998,-0.83,352600,{"date":2496,"open":2211,"high":1010,"low":2497,"close":1160,"change":59,"percent_change":2498,"volume":2291,"transactions":9,"vwap":1160},"2025-07-18",173.53999,0.69,{"date":2500,"open":1443,"high":2381,"low":2088,"close":2108,"change":2501,"percent_change":45,"volume":876,"transactions":9,"vwap":2108},"2025-07-17",1.71,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1067,"percent_change":1469,"volume":2508,"transactions":9,"vwap":2507},"2025-07-16",170.95,171.96001,168.64999,171.73,101700,{"date":2510,"open":2511,"high":2109,"low":2512,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-07-15",172.63,170.41,170.44,-2.45,-1.42,107500,{"date":2518,"open":2519,"high":2055,"low":2520,"close":2521,"change":2522,"percent_change":600,"volume":2523,"transactions":9,"vwap":2521},"2025-07-14",171.75999,171.41,172.89,1.63,112500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":376,"volume":2531,"transactions":9,"vwap":2529},"2025-07-11",171.49001,172.13,171,171.25999,-1.39,96700,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2536,"change":2077,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-07-10",170.60001,172.88,172.64999,1.16,85100,{"date":2540,"open":2541,"high":1537,"low":2542,"close":1537,"change":611,"percent_change":2543,"volume":2423,"transactions":9,"vwap":1537},"2025-07-09",170.070007,169.45,0.99,{"date":2545,"open":2546,"high":2481,"low":2547,"close":1445,"change":2548,"percent_change":2515,"volume":2549,"transactions":9,"vwap":1445},"2025-07-08",171.64,168.84,-2.43,176600,{"date":2551,"open":2552,"high":2021,"low":2553,"close":2487,"change":211,"percent_change":899,"volume":2554,"transactions":9,"vwap":2487},"2025-07-07",171.57001,170.16,261500,{"date":2556,"open":2557,"high":1489,"low":2558,"close":2559,"change":159,"percent_change":1097,"volume":2560,"transactions":9,"vwap":2559},"2025-07-03",171.029999,170.61,171.69,163800,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2504,"change":456,"percent_change":578,"volume":2566,"transactions":9,"vwap":2504},"2025-07-02",169.020004,170.98,168.64,124700,{"date":2568,"open":2116,"high":2569,"low":2570,"close":2571,"change":427,"percent_change":777,"volume":2572,"transactions":9,"vwap":2571},"2025-07-01",169.42999,167.39999,168.92999,109600,{"date":2574,"open":1457,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-06-30",169.34,167.12,169.14,2.46,1.48,137800,{"date":2582,"open":2583,"high":1938,"low":2584,"close":1382,"change":659,"percent_change":833,"volume":2585,"transactions":9,"vwap":1382},"2025-06-27",166.85001,165.46001,93700,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2030,"volume":2593,"transactions":9,"vwap":2591},"2025-06-26",165.28999,166.64,164.78999,166.57001,1.73,68300,{"date":2595,"open":2596,"high":1301,"low":2597,"close":1301,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":1301},"2025-06-25",164.50999,163.57001,1.39,0.85,199400,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2281,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-06-24",161.77,164.050003,161.39,163.45,2.03,147700,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2091,"percent_change":1650,"volume":2615,"transactions":9,"vwap":2614},"2025-06-23",158.72,160.23,157.10001,160.2,262300,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2057,"percent_change":1105,"volume":2622,"transactions":9,"vwap":2621},"2025-06-20",159.46001,159.53999,158.28999,158.78,75700,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1582,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-18",155.89,159.21001,155.52,158.48,1.81,78100,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1847,"percent_change":250,"volume":1717,"transactions":9,"vwap":2636},"2025-06-17",155.67999,156.44,154.98,155.66,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-06-16",154.78999,157.49001,156.61,2.55,1.66,62200,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":1433,"transactions":9,"vwap":2650},"2025-06-13",154.50999,155.42,153.44,154.059998,-2.25,-1.44,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":559,"volume":2660,"transactions":9,"vwap":2658},"2025-06-12",155.78,156.35001,154.81,156.31,-0.39,48300,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":1112,"percent_change":1892,"volume":2667,"transactions":9,"vwap":2666},"2025-06-11",156.24001,157.77,155.7,156.7,69800,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":1826,"percent_change":2221,"volume":2674,"transactions":9,"vwap":2673},"2025-06-10",156.32001,156.5,154.86,155.84,92200,{"date":2676,"open":2613,"high":2613,"low":2677,"close":2678,"change":2400,"percent_change":1710,"volume":2679,"transactions":9,"vwap":2678},"2025-06-09",154.8,156.28999,190100,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2077,"percent_change":2256,"volume":2686,"transactions":9,"vwap":2685},"2025-06-06",157.11,158,156.2,157.14,64300,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":1517,"percent_change":2158,"volume":2693,"transactions":9,"vwap":2692},"2025-06-05",155.56,156.28,154.24001,155.16,124500,{"date":2695,"open":2696,"high":2696,"low":2697,"close":2697,"change":1416,"percent_change":210,"volume":2698,"transactions":9,"vwap":2697},"2025-06-04",155.96001,154.67999,802300,{"date":2700,"open":2701,"high":2702,"low":2649,"close":2703,"change":1948,"percent_change":2704,"volume":2098,"transactions":9,"vwap":2703},"2025-06-03",154.78,155.77,155.44,0.45,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1105,"percent_change":468,"volume":2711,"transactions":9,"vwap":2710},"2025-06-02",153.57001,154.83,152.52,154.74001,126500,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":569,"percent_change":112,"volume":2718,"transactions":9,"vwap":2717},"2025-05-30",153.86,154.84,152.92999,154.55,73000,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1089,"percent_change":1800,"volume":2725,"transactions":9,"vwap":2724},"2025-05-29",154.99001,155.10001,153.37,154.57001,171800,{"date":2727,"open":2728,"high":2728,"low":2729,"close":2730,"change":2228,"percent_change":1224,"volume":2731,"transactions":9,"vwap":2730},"2025-05-28",156.10001,154.25,154.28999,160000,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":456,"volume":2739,"transactions":9,"vwap":2737},"2025-05-27",155.14999,156.47,154.11,156.3,3.1,201700,{"date":2741,"open":2742,"high":2743,"low":2742,"close":2744,"change":394,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-05-23",151.28,154.0099945,153.2,-0.37,136300,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":1081,"volume":2754,"transactions":9,"vwap":2752},"2025-05-22",152.99001,154.64,152.63,153.77,0.96,93400,{"date":2756,"open":2677,"high":2757,"low":2751,"close":2758,"change":2759,"percent_change":2228,"volume":2760,"transactions":9,"vwap":2758},"2025-05-21",155.81,152.81,-3.14,120200,{"date":2762,"open":2763,"high":2764,"low":2639,"close":2765,"change":875,"percent_change":1728,"volume":2766,"transactions":9,"vwap":2765},"2025-05-20",155.98,156.25,155.95,133000,{"date":2768,"open":2701,"high":2769,"low":2770,"close":2771,"change":956,"percent_change":956,"volume":2772,"transactions":9,"vwap":2771},"2025-05-19",157,154.45,156.60001,293500,{"date":2774,"open":2775,"high":2776,"low":2775,"close":2777,"change":2778,"percent_change":620,"volume":1724,"transactions":9,"vwap":2777},"2025-05-16",155.0099945,156.77,156.59,1.65,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":1948,"percent_change":2704,"volume":2785,"transactions":9,"vwap":2784},"2025-05-15",153.67999,155.21001,153.31,154.94,85700,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2691,"change":2057,"percent_change":1105,"volume":2791,"transactions":9,"vwap":2691},"2025-05-14",153.59,154.53999,153.42999,128600,{"date":2793,"open":2794,"high":2795,"low":2794,"close":2796,"change":81,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-05-13",151.98,154.87,153.94,2.05,302100,{"date":2800,"open":2801,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":784,"volume":2805,"transactions":9,"vwap":2803},"2025-05-12",152.48,149.99001,150.85001,3.56,79400,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":1097,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-05-09",147.27,148.16,146.69,147.28999,0.29,122800,{"date":2815,"open":2816,"high":2817,"low":2816,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-05-08",145.75999,148.41,146.86,2.45,1.7,176900,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":293,"percent_change":670,"volume":1426,"transactions":9,"vwap":2827},"2025-05-07",143.67,144.8,143.56,144.41,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":1709,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2833},"2025-05-06",142.33,144.029999,142.17999,143.059998,-0.71,240500,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":250,"percent_change":1728,"volume":2842,"transactions":9,"vwap":2841},"2025-05-05",143.34,145.27,143.039993,144.080002,202600,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":825,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-05-02",143.53,145.050003,143.36,144.69,2.37,143400,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":707,"percent_change":1104,"volume":2857,"transactions":9,"vwap":2856},"2025-05-01",141.25,142.62,140.62,141.34,99400,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2704,"percent_change":142,"volume":2864,"transactions":9,"vwap":2863},"2025-04-30",138.28999,141.27,137.14999,140.87,150200,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2778,"percent_change":59,"volume":2871,"transactions":9,"vwap":2870},"2025-04-29",138.57001,140.66,138.42999,140.42,61300,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":232,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2877},"2025-04-28",139.28999,140.27,137.5,138.77,-0.08,67800,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":621,"percent_change":2187,"volume":964,"transactions":9,"vwap":2885},"2025-04-25",138.14,139.36,137.94,138.88,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-04-24",135.089996,138.50999,134.84,138.31,3.48,2.58,98100,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":1757,"percent_change":89,"volume":2901,"transactions":9,"vwap":2900},"2025-04-23",136.67,139,134.67999,134.83,60300,{"date":180,"open":2903,"high":2904,"low":176,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},130.67,133.64,133.47,2.8,2.14,99500]