[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IAK":3,"homepage-market-summary":30,"stock-historical-IAK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IAK","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. Insurance ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4789,2.030908,"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},137.33,137.27,137.555,136.53,137.28,0.05,0.04,69281.094093,152.38,124.62,84090.391044716,45.8,5134,{"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":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},78457,28636797.761179,5.42,"2025-04-22",[181,184,194,203,214,225,236,247,258,268,279,290,300,311,322,333,342,353,363,374,384,394,404,415,425,435,446,457,465,475,483,494,503,514,524,534,543,554,564,574,584,594,603,612,622,632,642,653,663,673,682,690,701,711,722,731,741,752,763,771,777,784,793,801,810,819,827,836,845,852,861,868,877,885,893,900,909,918,927,935,944,953,961,969,977,985,992,998,1006,1013,1022,1030,1035,1043,1050,1058,1066,1073,1080,1088,1095,1101,1108,1115,1120,1128,1135,1141,1148,1155,1163,1168,1176,1183,1191,1198,1206,1213,1221,1228,1236,1242,1249,1255,1263,1270,1278,1285,1292,1301,1308,1316,1323,1330,1336,1343,1349,1358,1364,1371,1377,1384,1392,1399,1407,1414,1421,1427,1435,1443,1449,1454,1460,1467,1471,1479,1485,1493,1499,1506,1511,1518,1526,1530,1537,1542,1549,1555,1561,1566,1571,1579,1586,1592,1599,1606,1612,1618,1624,1628,1634,1640,1647,1651,1658,1665,1672,1681,1686,1693,1700,1708,1711,1717,1723,1729,1736,1743,1749,1754,1760,1768,1772,1777,1783,1787,1794,1800,1806,1812,1816,1821,1827,1831,1836,1840,1845,1851,1856,1862,1867,1872,1876,1880,1884,1890,1895,1901,1906,1912,1917,1924,1930,1937,1945,1952,1958,1964,1969,1973,1979,1984,1991,1998,2005,2011,2019,2023,2028,2032,2040,2046,2051,2056,2060,2063,2068,2072,2076,2081,2086,2089,2096,2101,2108,2113,2118,2123,2128,2133,2140,2148,2153,2156,2160,2165,2170,2174,2178,2182,2186,2191,2196,2202,2208,2215,2218,2224,2231,2237,2241,2247,2252,2258,2264,2272,2277,2281,2288,2292,2296,2302,2306,2311,2314,2317,2322,2328,2334,2338,2345,2352,2357,2360,2366,2371,2377,2381,2385,2390,2395,2399,2403,2407,2412,2416,2420,2422,2426,2430,2433,2435,2441,2444,2449,2454,2459,2463,2468,2472,2478,2486,2490,2494,2501,2508,2516,2521,2527,2534,2538,2543,2546,2552,2556,2561,2565,2568,2573,2577,2581,2586,2591,2595,2601],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},745,136.8863,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",135.58,137.47,135.37,1.71,1.26,82629.453891,1086,136.4305,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",137.58,135.57,-2.35,-1.7,93216.613186,1748,136.5043,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",137.34,138.02,136.64,137.92,0.19,0.14,52864.36714,968,137.2336,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",138.15,138.4612,137.44,137.73,-0.37,-0.27,64595.508274,713,138.0864,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",138.35,138.36,137.03,138.1,0.41,0.3,42007.094199,814,137.7676,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",138.85,139.29,137.66,137.69,-0.54,-0.39,57287.628144,756,138.454,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",138.8,140.58,138.17,138.23,-1.13,-0.81,102001.945198,1177,139.3998,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",141.67,138.38,139.36,-1.98,-1.4,150152.810399,2176,139.3405,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",142.79,143.025,141.3,141.34,-1.359,-0.95,64469.289977,1049,142.1614,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",143.02,143.04,141.7,142.699,-0.881,-0.61,43893.875924,818,142.655,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",144.26,142.91,143.58,-0.28,-0.19,39918.559418,784,143.5159,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",144.53,145.24,142.88,143.86,-1.1,-0.76,57895.557224,1084,144.2806,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",144.87,145.02,144.18,144.96,-0.7,-0.48,115807.645706,1050,144.5164,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",145,146.1043,144.6,145.66,1.64,1.14,74535.338213,1151,145.2102,{"date":334,"open":335,"high":336,"low":293,"close":337,"change":159,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",144.3,145.12,144.02,0.52,240908.368587,1590,143.563,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",143.53,144.43,142.54,143.28,0.34,0.24,391820.056242,3976,143.1334,{"date":354,"open":355,"high":282,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",142.76,141.69,142.94,-0.13,-0.09,432178.307296,4351,142.6173,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",144.33,144.88,143.03,143.07,-2.49,-1.71,47205.641174,1236,143.6893,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",147,145.47,145.56,-2.31,-1.56,40194.339948,824,146.2352,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",145.78,148.15,147.87,3.08,2.13,36994.830352,754,147.5112,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",144.23,145.55,144.79,0.97,0.67,30441.743227,934,145.0683,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",144.42,145.01,143.48,143.82,-0.12,-0.08,62599.402692,866,143.8573,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",144.91,143.9,143.94,-1.14,-0.79,33965.996903,616,144.4547,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":142,"volume":432,"transactions":433,"vwap":434},"2026-08-28",144.94,145.6269,144.76,145.08,0.46,84423.599797,837,145.1586,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",145.16,145.39,143.69,144.62,-1.6,-1.09,59964.903442,741,144.5933,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",145.92,146.51,145.7701,146.22,0.89,0.61,39213.695041,621,146.1387,{"date":458,"open":459,"high":459,"low":326,"close":460,"change":461,"percent_change":317,"volume":462,"transactions":463,"vwap":464},"2026-08-25",146.18,145.33,-1.03,44730.672448,831,145.0802,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",144.32,146.44,146.36,2.35,1.63,64471.145979,1038,146.0504,{"date":476,"open":315,"high":477,"low":478,"close":479,"change":358,"percent_change":359,"volume":480,"transactions":481,"vwap":482},"2026-08-21",145.06,143.93,144.01,124290.632625,1027,144.2561,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",143.88,145.11,143.6235,144.14,-0.16,-0.11,70277.880247,1404,144.5372,{"date":495,"open":496,"high":497,"low":498,"close":335,"change":499,"percent_change":318,"volume":500,"transactions":501,"vwap":502},"2026-08-19",145.1,146.35,144.185,-0.69,114853.173361,2163,145.0789,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",145.21,146.3,144.85,144.99,1.1,0.76,123668.320313,1256,145.4837,{"date":515,"open":516,"high":449,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",145.67,143.84,143.89,-1.86,-1.28,175902.23288,1920,144.6395,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":209,"volume":531,"transactions":532,"vwap":533},"2026-08-14",145.31,146.2,145.15,145.75,0.28,369732.025898,3240,145.6479,{"date":535,"open":536,"high":537,"low":538,"close":377,"change":539,"percent_change":510,"volume":540,"transactions":541,"vwap":542},"2026-08-13",145.19,145.74,144.54,1.1043,350830.375333,3462,145.094,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",145.07,146.24,144.36,144.3657,-1.4543,-1,145500.703227,2384,145.2457,{"date":555,"open":451,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",146.78,145.72,145.82,-0.78,-0.53,169271.713775,2868,146.3747,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":550,"volume":571,"transactions":572,"vwap":573},"2026-08-10",147.145,148.03,146.1,146.6,-1.48,334558.081123,4740,146.722,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",148.85,147.3,148.08,-1.41,-0.94,164266.005538,2076,148.1739,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":66,"volume":591,"transactions":592,"vwap":593},"2026-08-06",149.3,149.975,148.0101,149.49,1.33,165510.875949,3669,148.8273,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":510,"percent_change":338,"volume":600,"transactions":601,"vwap":602},"2026-08-05",148.18,149.06,147.2,148.16,119372.504902,1550,147.9429,{"date":604,"open":605,"high":606,"low":486,"close":607,"change":209,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",146.45,147.65,147.4,0.13,163998.780065,2798,146.6583,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":22,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",147.46,148.43,146.75,147.21,0.03,187455.796536,1810,147.3577,{"date":623,"open":624,"high":387,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",146.805,146.57,147.16,-0.46,-0.31,68623.580634,1430,147.4697,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",150.18,146.16,147.62,-3.47,-2.3,171997.835891,2435,147.0674,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",151.42,152.21,150.41,151.09,-0.98,-0.64,70519.664353,1352,151.3164,{"date":654,"open":655,"high":25,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",149.92,149.87,152.07,3,2.01,167763.710283,3047,151.7786,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",148.12,149.69,149.07,0.92,0.62,121630.046435,1569,149.0509,{"date":674,"open":675,"high":676,"low":675,"close":387,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",145.27,148.27,3.06,2.11,78343.492379,1443,147.4945,{"date":683,"open":517,"high":684,"low":685,"close":684,"change":686,"percent_change":453,"volume":687,"transactions":688,"vwap":689},"2026-07-23",145.09,142.67,0.88,63585.050331,1007,143.9878,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-22",144.84,145.13,143.42,144.21,-1.47,-1.01,95272.386875,1688,144.1373,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",145.76,144.48,145.68,-0.75,-0.51,77662.778557,1335,145.3397,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",145.91,146.64,145.44,146.43,0.33,0.23,81459.538953,1042,146.2674,{"date":723,"open":724,"high":725,"low":724,"close":568,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-17",143.74,147.02,3.12,2.18,164899.337522,2711,146.1137,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-16",141.01,143.08,142.98,2.14,1.52,107979.217755,1207,142.3684,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-15",142.53,142.66,140.35,140.84,-4.52,-3.11,690833.271014,7939,141.6102,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-14",146.98,147.52,145.26,145.36,-2.57,-1.74,57083.431947,1166,146.1493,{"date":764,"open":556,"high":765,"low":506,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",147.93,2.07,1.42,66085.832364,1190,147.4468,{"date":772,"open":386,"high":773,"low":774,"close":775,"change":431,"percent_change":142,"volume":776,"transactions":9,"vwap":775},"2026-07-10",145.99001,144.8,145.86,95300,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":421,"percent_change":242,"volume":783,"transactions":9,"vwap":782},"2026-07-09",146.42,146.82001,145.029999,145.39999,177500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",147.94,148.0099945,146.13,146.19,-1.79,-1.21,76800,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",147.50999,150.17999,147.98,1.22,0.83,286800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",146.99001,147.070007,145.87,146.75999,-0.49,-0.33,133400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",144.12,147.25999,143,147.25,3.66,2.55,157800,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",141.0099945,144.0099945,143.59,3.03,2.16,147700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-30",141.57001,141.8,140.42,140.56,-1.16,-0.82,88800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-29",140.77,141.74001,140.44,141.72,0.26,0.18,98800,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",138.27,141.46001,3.79,2.75,112700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",139,140.53,137.39999,137.67,-1.35,-0.97,200200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":52,"percent_change":152,"volume":867,"transactions":9,"vwap":866},"2026-06-24",138.89,139.78999,138,139.020004,78900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",136.50999,138.77,136.42999,138.53,2.97,2.19,72500,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-22",134.62,137.12,135.56,1.17,0.87,79700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":318,"volume":892,"transactions":9,"vwap":890},"2026-06-18",135.59,135.99001,133.72,134.39,-0.65,115800,{"date":894,"open":895,"high":872,"low":896,"close":897,"change":421,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-17",135.21001,134.75999,135.039993,-0.58,16000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-16",135.49001,136.83,135.25999,135.83,0.81,0.6,19100,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-15",134.92999,135.66,134.92,135.020004,-0.55,-0.41,68700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-12",134.44,135.62,133.87,135.57001,0.91,0.68,20500,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":358,"volume":934,"transactions":9,"vwap":932},"2026-06-11",134.99001,135.69,134.55,134.66,-0.18,41900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",133.42999,135.81,133.38,134.84,2.25,1.7,103500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-09",131.63,133.35001,131.60001,132.59,0.99,0.75,30100,{"date":954,"open":955,"high":956,"low":957,"close":948,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":948},"2026-06-08",132.67,132.95,131.58,-2,-1.5,33200,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-05",131.029999,134,133.60001,4.13,3.19,49500,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":882,"volume":976,"transactions":9,"vwap":974},"2026-06-04",129.39999,131.17,129.17999,129.47,1.5,15400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":420,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-03",128.77,129.55,127.66,127.97,-0.88,28600,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":510,"volume":991,"transactions":9,"vwap":989},"2026-06-02",127.84,129.88,129.11,0.98,50800,{"date":993,"open":981,"high":994,"low":981,"close":995,"change":996,"percent_change":296,"volume":997,"transactions":9,"vwap":995},"2026-06-01",128.89999,128.13,-0.24,35500,{"date":999,"open":974,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-29",129.67,128.16,128.37,-1.18,-0.91,38900,{"date":1007,"open":1008,"high":1009,"low":980,"close":980,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":980},"2026-05-28",130.97,131,-1.66,-1.27,30400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-27",133.25,134.21001,131.19,131.21001,-2.15,-1.61,24700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":706,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-26",133.94,134.37,133.17999,133.36,-0.56,40400,{"date":1031,"open":932,"high":1032,"low":922,"close":1033,"change":933,"percent_change":358,"volume":1034,"transactions":9,"vwap":1033},"2026-05-22",134.71001,134.11,24400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":296,"volume":1042,"transactions":9,"vwap":1040},"2026-05-21",133.74001,134.87,132.82001,134.28999,-0.26,23500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":931,"change":1048,"percent_change":152,"volume":1049,"transactions":9,"vwap":931},"2026-05-20",134.14999,134.7,132.97,0.47,46800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1028,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-19",134.56,135.55,133.88,134.080002,-0.42,45400,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-18",131.72,134.83,134.64,2.63,1.99,72400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":906,"percent_change":669,"volume":1072,"transactions":9,"vwap":1071},"2026-05-15",131.98,132.72,131.61,132.0099945,17600,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":509,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-14",130.61,131.50999,131.2,0.85,39700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":550,"volume":1087,"transactions":9,"vwap":1085},"2026-05-13",130.64999,131.89,129.58,130.10001,-1.31,27700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":883,"percent_change":400,"volume":1094,"transactions":9,"vwap":1093},"2026-05-12",130.55,132.10001,129.77,131.41,92100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":348,"percent_change":842,"volume":1005,"transactions":9,"vwap":1100},"2026-05-11",130.52,131.020004,129.69,130.53999,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1041,"volume":1107,"transactions":9,"vwap":1105},"2026-05-08",130.77,129.53999,130.2,-0.34,17200,{"date":1109,"open":1110,"high":1077,"low":1111,"close":1100,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1100},"2026-05-07",130.75,129.71001,-0.68,-0.52,38300,{"date":1116,"open":1071,"high":1117,"low":1118,"close":1118,"change":489,"percent_change":410,"volume":1119,"transactions":9,"vwap":1118},"2026-05-06",132.75999,131.22,40700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":348,"volume":1127,"transactions":9,"vwap":1125},"2026-05-05",131.24001,132.13,131.050003,131.38,0.44,18600,{"date":1129,"open":1125,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":254,"volume":1134,"transactions":9,"vwap":1132},"2026-05-04",132.47,130.81,130.94,-1.07,15900,{"date":1136,"open":1039,"high":1137,"low":1138,"close":1071,"change":628,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1071},"2026-05-01",133.95,131.99001,-0.23,48800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":452,"percent_change":925,"volume":1147,"transactions":9,"vwap":1146},"2026-04-30",130.60001,132.42,129.97,132.32001,35800,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":579,"volume":1154,"transactions":9,"vwap":1152},"2026-04-29",133.14999,130.99001,131.42999,-1.88,39800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":990,"volume":1162,"transactions":9,"vwap":1160},"2026-04-28",133.13,134.029999,132.73,133.31,1.3,20000,{"date":1164,"open":1076,"high":1165,"low":1076,"close":1071,"change":1166,"percent_change":608,"volume":1167,"transactions":9,"vwap":1071},"2026-04-27",133.21001,0.17,31000,{"date":1169,"open":1170,"high":1157,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-24",133.10001,131.78999,131.84,-1.59,-1.19,99400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":937,"change":1181,"percent_change":668,"volume":1182,"transactions":9,"vwap":937},"2026-04-23",132.42999,133.82001,132.34,1.21,38500,{"date":1184,"open":1185,"high":1170,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-22",132.92999,131.73,132.22,-1.32,-0.99,117200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":112,"percent_change":112,"volume":1197,"transactions":9,"vwap":1196},"2026-04-21",133.5,134.039993,133.089996,133.53999,40600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":358,"volume":1205,"transactions":9,"vwap":1203},"2026-04-20",133.57001,135,133.28999,133.55,-0.17,39500,{"date":1207,"open":1208,"high":1209,"low":1208,"close":889,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":889},"2026-04-17",132.55,134.8,1.37,1.04,68400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":618,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-16",132.080002,132.69,131.53,132.35001,0.02,47100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1146,"change":190,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1146},"2026-04-15",131.25999,133.0099945,130.82001,0.96,46300,{"date":1229,"open":1223,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-14",131.77,130.58,131.059998,-0.62,-0.47,50000,{"date":1237,"open":1238,"high":1186,"low":1238,"close":1239,"change":1064,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-13",129.31,131.67999,1.53,46600,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1099,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1099},"2026-04-10",131.85001,129.39,-2.32,-1.76,61400,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1071,"change":1253,"percent_change":348,"volume":1254,"transactions":9,"vwap":1071},"2026-04-09",130.85001,133.059998,0.45,101000,{"date":1256,"open":1257,"high":957,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-08",130.28999,130,131.56,2.37,1.83,43900,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":209,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-07",128.67999,129.62,129.19,0.15,21000,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-06",127.95,129.039993,129,0.54,0.42,25200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1078,"percent_change":400,"volume":1284,"transactions":9,"vwap":1283},"2026-04-02",127.059998,128.91,126.95,128.46001,30500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1112,"percent_change":560,"volume":1291,"transactions":9,"vwap":1290},"2026-04-01",128.32001,128.50999,127.4,127.61,34400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-31",128.39999,128.74001,126.39,128.28999,0.8,0.63,61300,{"date":1302,"open":1303,"high":1001,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":926,"transactions":9,"vwap":1305},"2026-03-30",126.15,125.9,127.49,1.96,1.56,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":958,"volume":1315,"transactions":9,"vwap":1313},"2026-03-27",127.8,127.9,125.38,125.53,-2.56,30700,{"date":1317,"open":987,"high":1318,"low":1319,"close":1320,"change":431,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-26",128.64,127.47,128.089996,0.36,36300,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":627,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-25",128.42999,127.35,127.63,-0.36,39000,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1320,"change":1334,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1320},"2026-03-24",127.42,129.10001,-0.02,25500,{"date":1337,"open":1338,"high":1274,"low":1339,"close":1340,"change":1341,"percent_change":799,"volume":1342,"transactions":9,"vwap":1340},"2026-03-23",127.87,127.77,128.11,1.05,177400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1280,"change":718,"percent_change":843,"volume":1348,"transactions":9,"vwap":1280},"2026-03-20",126.89,127.32,126.48,51000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-19",127.85,128.44,126.23,126.83,-1.06,-0.83,37400,{"date":1359,"open":1104,"high":1360,"low":1361,"close":1361,"change":1362,"percent_change":370,"volume":1363,"transactions":9,"vwap":1361},"2026-03-18",129.75999,127.89,-2.23,86000,{"date":1365,"open":1366,"high":1230,"low":1085,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-17",130.50999,130.12,-1.58,-1.2,145100,{"date":1372,"open":1152,"high":1373,"low":1152,"close":1374,"change":951,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-16",132.99001,131.7,0.57,174700,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-13",131.92,132.25,130.95,0,91600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1381,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1381},"2026-03-12",129.78999,131.59,129.35001,0.29,0.22,61500,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":833,"volume":1398,"transactions":9,"vwap":1396},"2026-03-11",132.050003,130.25999,130.66,-1.54,176800,{"date":1400,"open":1401,"high":1196,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-10",132.039993,131.75999,132.2,-0.05,-0.04,52400,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1380,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1380},"2026-03-09",133.14,130.88,-1.92,-1.43,45600,{"date":1415,"open":1194,"high":1416,"low":1417,"close":1418,"change":859,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-06",134.24001,132.16,134.17,-0.72,93600,{"date":1422,"open":1423,"high":1424,"low":920,"close":1425,"change":648,"percent_change":1419,"volume":1426,"transactions":9,"vwap":1425},"2026-03-05",135.48,136.22,135.14,88600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1106,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-04",136.39,136.44,135.080002,136.12,-0.25,57500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":306,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-03",135.75999,136.75999,133.89,136.46001,-0.8,115000,{"date":1444,"open":888,"high":1445,"low":888,"close":1446,"change":950,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-02",138.25,137.56,0.72,144900,{"date":1450,"open":1451,"high":1438,"low":1452,"close":1451,"change":1139,"percent_change":1204,"volume":1453,"transactions":9,"vwap":1451},"2026-02-27",136.57001,135.42,162700,{"date":1455,"open":881,"high":1456,"low":881,"close":1457,"change":1458,"percent_change":798,"volume":1459,"transactions":9,"vwap":1457},"2026-02-26",137.21001,136.8,1.65,80500,{"date":1461,"open":1462,"high":1463,"low":1037,"close":1464,"change":608,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-25",135.050003,135.22,135.14999,0.1,70400,{"date":1468,"open":1439,"high":1462,"low":1469,"close":914,"change":883,"percent_change":1470,"volume":867,"transactions":9,"vwap":914},"2026-02-24",133.3,0.65,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1045,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1045},"2026-02-23",135.31,136.39999,133.92,-1.51,-1.11,52500,{"date":1480,"open":1481,"high":912,"low":1482,"close":912,"change":1483,"percent_change":686,"volume":1484,"transactions":9,"vwap":912},"2026-02-20",134.69,133.86,1.18,55100,{"date":1486,"open":1463,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-19",135.3,134.020004,134.48,-0.89,-0.66,103700,{"date":1494,"open":1495,"high":1495,"low":1496,"close":188,"change":1174,"percent_change":1497,"volume":1498,"transactions":9,"vwap":188},"2026-02-18",136.7,134.77,-0.87,94100,{"date":1500,"open":1501,"high":1502,"low":1487,"close":1503,"change":1504,"percent_change":737,"volume":1505,"transactions":9,"vwap":1503},"2026-02-17",135.32001,136.96001,136.56,2.04,112300,{"date":1507,"open":1508,"high":1508,"low":1200,"close":1509,"change":442,"percent_change":1441,"volume":1510,"transactions":9,"vwap":1509},"2026-02-13",135.25,134.52,112500,{"date":1512,"open":1513,"high":1514,"low":911,"close":1515,"change":1516,"percent_change":996,"volume":1517,"transactions":9,"vwap":1515},"2026-02-12",136.25,137.050003,135.61,-0.32,104900,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":924,"volume":1525,"transactions":9,"vwap":1523},"2026-02-11",134.61,136.24001,133.7,135.92999,1.23,79000,{"date":1527,"open":965,"high":929,"low":1528,"close":1046,"change":1226,"percent_change":1447,"volume":1529,"transactions":9,"vwap":1046},"2026-02-10",133.39,57100,{"date":1531,"open":1440,"high":1532,"low":1533,"close":1037,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1037},"2026-02-09",136.94,133.53,-2.83,-2.07,69700,{"date":1538,"open":21,"high":1539,"low":1540,"close":1451,"change":933,"percent_change":358,"volume":1541,"transactions":9,"vwap":1451},"2026-02-06",138.070007,136.16,45800,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":329,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-05",135.88,138.64999,136.75,0.84,121300,{"date":1550,"open":1551,"high":1440,"low":965,"close":1515,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1515},"2026-02-04",133.78999,2.53,1.9,120500,{"date":1556,"open":1557,"high":1209,"low":1252,"close":1558,"change":1559,"percent_change":411,"volume":1560,"transactions":9,"vwap":1558},"2026-02-03",133.17,133.080002,-0.1,89100,{"date":1562,"open":1558,"high":1563,"low":1564,"close":1026,"change":843,"percent_change":210,"volume":1565,"transactions":9,"vwap":1026},"2026-02-02",133.99001,132.92,47600,{"date":1567,"open":1568,"high":1224,"low":1569,"close":1570,"change":453,"percent_change":431,"volume":1478,"transactions":9,"vwap":1570},"2026-01-30",132.28,131.66,133,{"date":1572,"open":1215,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-29",132.89999,131.0099945,132.39,0.77,0.59,109400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":452,"percent_change":925,"volume":1585,"transactions":9,"vwap":1584},"2026-01-28",130.35001,132.27,129.91,131.62,187600,{"date":1587,"open":1077,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":242,"volume":1241,"transactions":9,"vwap":1590},"2026-01-27",131.28999,130.32001,130.73,-0.71,{"date":1593,"open":1594,"high":1230,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-26",130.14,131.44,1.51,1.16,41200,{"date":1600,"open":1601,"high":1251,"low":1602,"close":1603,"change":1604,"percent_change":559,"volume":1605,"transactions":9,"vwap":1603},"2026-01-23",130.39999,129.059998,129.92999,-1.02,29700,{"date":1607,"open":1608,"high":1381,"low":1609,"close":1381,"change":669,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1381},"2026-01-22",130.080002,129.64999,0.48,81400,{"date":1613,"open":1614,"high":1574,"low":1615,"close":1616,"change":431,"percent_change":152,"volume":1617,"transactions":9,"vwap":1616},"2026-01-21",130.17,129.2,130.33,74600,{"date":1619,"open":1273,"high":1620,"low":1273,"close":1621,"change":1622,"percent_change":1139,"volume":1623,"transactions":9,"vwap":1621},"2026-01-20",130.75999,129.87,-0.3,100700,{"date":1625,"open":1626,"high":1626,"low":988,"close":1614,"change":1369,"percent_change":1004,"volume":1627,"transactions":9,"vwap":1614},"2026-01-16",131.32001,42300,{"date":1629,"open":1379,"high":1630,"low":1631,"close":1632,"change":916,"percent_change":628,"volume":1633,"transactions":9,"vwap":1632},"2026-01-15",132.96001,131.11,131.37,78000,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":45,"percent_change":510,"volume":1639,"transactions":9,"vwap":1638},"2026-01-14",130.87,132.21001,131.78,53900,{"date":1641,"open":1642,"high":1642,"low":1075,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-13",134.38,130.78,-3.66,-2.72,65300,{"date":1648,"open":1649,"high":904,"low":1563,"close":920,"change":560,"percent_change":243,"volume":1650,"transactions":9,"vwap":920},"2026-01-12",134.98,35100,{"date":1652,"open":1653,"high":20,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-09",136.3,134.97,-1.05,-0.77,24100,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":189,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-08",134.78,136.62,136.020004,1.27,55000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":306,"percent_change":254,"volume":1671,"transactions":9,"vwap":1670},"2026-01-07",135.23,135.36,134.25,134.31,85500,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-06",135.84,136.070007,134.50999,135.41,-1.15,-0.84,46200,{"date":1682,"open":1683,"high":196,"low":1684,"close":1503,"change":1240,"percent_change":117,"volume":1685,"transactions":9,"vwap":1503},"2026-01-05",134.39999,133.75999,164700,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":834,"volume":1692,"transactions":9,"vwap":1690},"2026-01-02",135.86,134.19,135.029999,-1.12,37000,{"date":1694,"open":1695,"high":1696,"low":1662,"close":1697,"change":697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-12-31",137,137.13,136.14999,-0.74,88500,{"date":1701,"open":1702,"high":1703,"low":1546,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-30",137.14,137.37,137.16,0.11,0.08,28100,{"date":1709,"open":1457,"high":1456,"low":1710,"close":1514,"change":209,"percent_change":210,"volume":1034,"transactions":9,"vwap":1514},"2025-12-29",136.61,{"date":1712,"open":1713,"high":1714,"low":1495,"close":1715,"change":898,"percent_change":1056,"volume":1716,"transactions":9,"vwap":1715},"2025-12-26",137.24001,137.36,136.86,12600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":218,"change":1706,"percent_change":107,"volume":1722,"transactions":9,"vwap":218},"2025-12-24",137.53,137.91,137.020004,12400,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1714,"change":1727,"percent_change":22,"volume":1728,"transactions":9,"vwap":1714},"2025-12-23",137.25999,137.95,0.07,15700,{"date":1730,"open":1474,"high":1731,"low":1474,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-22",137.59,137.28999,0.79,0.58,49400,{"date":1737,"open":1661,"high":1738,"low":1739,"close":1740,"change":1622,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-19",137.17999,136.080002,136.5,-0.22,26200,{"date":1744,"open":1438,"high":1745,"low":1746,"close":1457,"change":1559,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1457},"2025-12-18",137.059998,135.95,-0.07,40100,{"date":1750,"open":1751,"high":1752,"low":1437,"close":1753,"change":22,"percent_change":23,"volume":1042,"transactions":9,"vwap":1753},"2025-12-17",136.029999,136.95,136.89999,{"date":1755,"open":1756,"high":1757,"low":1521,"close":1758,"change":790,"percent_change":1759,"volume":1391,"transactions":9,"vwap":1758},"2025-12-16",138.020004,138.50999,136.85001,-1.29,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":737,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-15",137.75,138.66,137.38,138.64,1.11,36700,{"date":1769,"open":870,"high":1738,"low":1770,"close":880,"change":117,"percent_change":799,"volume":1771,"transactions":9,"vwap":880},"2025-12-12",136.49001,26400,{"date":1773,"open":1570,"high":1503,"low":1570,"close":888,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":888},"2025-12-11",3.27,2.46,63400,{"date":1778,"open":1779,"high":1780,"low":1582,"close":1069,"change":52,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1069},"2025-12-10",132.58,133.33,0.37,40500,{"date":1784,"open":1186,"high":1026,"low":1186,"close":1785,"change":452,"percent_change":925,"volume":1786,"transactions":9,"vwap":1785},"2025-12-09",132.23,42700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":707,"percent_change":243,"volume":1793,"transactions":9,"vwap":1792},"2025-12-08",131.75,131.97,130.63,131.34,69100,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1244,"change":1798,"percent_change":317,"volume":1799,"transactions":9,"vwap":1244},"2025-12-05",132.66,131.36,-0.93,53200,{"date":1801,"open":1047,"high":1684,"low":955,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-04",132.78,-0.2,-0.15,112400,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1803,"percent_change":1804,"volume":1315,"transactions":9,"vwap":1811},"2025-12-03",133.39999,133.81,132.14999,132.98,{"date":1813,"open":1684,"high":1684,"low":1796,"close":1026,"change":1234,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1026},"2025-12-02",-0.35,94200,{"date":1817,"open":1818,"high":1452,"low":1819,"close":1820,"change":1133,"percent_change":421,"volume":1391,"transactions":9,"vwap":1820},"2025-12-01",134.42999,133.62,133.64999,{"date":1822,"open":1823,"high":1824,"low":1046,"close":1825,"change":295,"percent_change":1826,"volume":1657,"transactions":9,"vwap":1825},"2025-11-28",135.16,135.53999,134.72,-0.21,{"date":1828,"open":1032,"high":1829,"low":1032,"close":1201,"change":338,"percent_change":1830,"volume":1565,"transactions":9,"vwap":1201},"2025-11-26",135.64,0.39,{"date":1832,"open":1833,"high":1463,"low":1833,"close":1489,"change":1834,"percent_change":1733,"volume":1835,"transactions":9,"vwap":1489},"2025-11-25",134.0099945,1.06,62500,{"date":1837,"open":1024,"high":1024,"low":1811,"close":1838,"change":1106,"percent_change":1433,"volume":1839,"transactions":9,"vwap":1838},"2025-11-24",133.42,161600,{"date":1841,"open":1842,"high":940,"low":1047,"close":1684,"change":1843,"percent_change":45,"volume":1844,"transactions":9,"vwap":1684},"2025-11-21",133.12,1.32,66900,{"date":1846,"open":1130,"high":1195,"low":1847,"close":1848,"change":38,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-20",131.53999,132.44,0.55,702800,{"date":1852,"open":1853,"high":1564,"low":1017,"close":1854,"change":1004,"percent_change":499,"volume":1855,"transactions":9,"vwap":1854},"2025-11-19",132.57001,131.71001,29800,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":453,"percent_change":431,"volume":1861,"transactions":9,"vwap":1860},"2025-11-18",131.95,133.61,132.62,27300,{"date":1863,"open":1439,"high":1024,"low":1864,"close":1071,"change":1865,"percent_change":791,"volume":1866,"transactions":9,"vwap":1071},"2025-11-17",131.81,-1.62,110100,{"date":1868,"open":1869,"high":1870,"low":1039,"close":1869,"change":1871,"percent_change":1405,"volume":1248,"transactions":9,"vwap":1869},"2025-11-14",133.63,134.36,-0.06,{"date":1873,"open":947,"high":1040,"low":947,"close":1874,"change":349,"percent_change":843,"volume":1875,"transactions":9,"vwap":1874},"2025-11-13",133.69,387000,{"date":1877,"open":1810,"high":1869,"low":1215,"close":1878,"change":882,"percent_change":686,"volume":1879,"transactions":9,"vwap":1878},"2025-11-12",133.45,56900,{"date":1881,"open":1595,"high":1853,"low":1595,"close":1568,"change":1882,"percent_change":1447,"volume":1883,"transactions":9,"vwap":1568},"2025-11-11",0.95,37500,{"date":1885,"open":1090,"high":1886,"low":1887,"close":1888,"change":1375,"percent_change":1126,"volume":1889,"transactions":9,"vwap":1888},"2025-11-10",131.67,129.86,131.33,61900,{"date":1891,"open":1892,"high":1103,"low":1892,"close":1620,"change":825,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1620},"2025-11-07",128.78,1.68,36200,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1390,"percent_change":1166,"volume":1498,"transactions":9,"vwap":1900},"2025-11-06",128.61,129.84,128.3,128.60001,{"date":1902,"open":1903,"high":1621,"low":1904,"close":1904,"change":358,"percent_change":1559,"volume":1905,"transactions":9,"vwap":1904},"2025-11-05",128.8,128.38,38200,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1288,"change":1910,"percent_change":1064,"volume":1911,"transactions":9,"vwap":1288},"2025-11-04",125.92,128.67,2.51,54100,{"date":1913,"open":1914,"high":1914,"low":26,"close":1915,"change":1056,"percent_change":808,"volume":1916,"transactions":9,"vwap":1915},"2025-11-03",126.19,126,36800,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":1268,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-10-31",125.67,126.77,126.42,0.12,77500,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":66,"percent_change":1447,"volume":1929,"transactions":9,"vwap":1928},"2025-10-30",125.51,127.050003,126.27,26700,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1656,"percent_change":286,"volume":1936,"transactions":9,"vwap":1935},"2025-10-29",125.55,126.12,124.89,125.37,68600,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-10-28",127.99,126.089996,126.14,-1.96,-1.53,89700,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":359,"percent_change":1747,"volume":1951,"transactions":9,"vwap":1950},"2025-10-27",128.39,128.57001,127.73,128.10001,29600,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":1106,"percent_change":1041,"volume":1957,"transactions":9,"vwap":1956},"2025-10-24",128.92999,128,128.19,21200,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":210,"percent_change":1705,"volume":1951,"transactions":9,"vwap":1963},"2025-10-23",128.47,128.99001,127.98,128.53,{"date":1965,"open":1966,"high":1274,"low":1967,"close":1947,"change":530,"percent_change":1390,"volume":1968,"transactions":9,"vwap":1947},"2025-10-22",128.45,127.5,95800,{"date":1970,"open":1971,"high":1947,"low":1971,"close":1340,"change":102,"percent_change":1733,"volume":1972,"transactions":9,"vwap":1340},"2025-10-21",126.96,145600,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":410,"percent_change":359,"volume":1049,"transactions":9,"vwap":1978},"2025-10-20",127.41,127.53,126.55,127.099998,{"date":1980,"open":1977,"high":1981,"low":1977,"close":1982,"change":102,"percent_change":1298,"volume":1983,"transactions":9,"vwap":1982},"2025-10-17",127.43,127.22,74100,{"date":1985,"open":1892,"high":1892,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-16",126.019997,126.21,-4.21,-3.23,163700,{"date":1992,"open":1860,"high":1860,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-15",129.28,130.42,-3.48,-2.6,112900,{"date":1999,"open":2000,"high":964,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-14",131.39,133.89999,2.09,1.59,31500,{"date":2006,"open":2007,"high":2008,"low":2009,"close":1864,"change":1334,"percent_change":1334,"volume":2010,"transactions":9,"vwap":1864},"2025-10-13",132,132.24001,131.12,23300,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-10",134.27,131.8,131.83,-1.63,-1.22,31200,{"date":2020,"open":1425,"high":1515,"low":1202,"close":2021,"change":570,"percent_change":306,"volume":2022,"transactions":9,"vwap":2021},"2025-10-09",133.46001,51800,{"date":2024,"open":1544,"high":1544,"low":2025,"close":2025,"change":1113,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-10-08",134.94,-0.38,49600,{"date":2029,"open":1061,"high":1437,"low":1061,"close":2030,"change":452,"percent_change":137,"volume":2031,"transactions":9,"vwap":2030},"2025-10-07",135.46001,36500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":808,"volume":2039,"transactions":9,"vwap":2037},"2025-10-06",135.10001,135.35001,134.14,134.57001,-0.45,27600,{"date":2041,"open":2042,"high":2035,"low":2042,"close":914,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":914},"2025-10-03",133.23,1.67,1.25,46400,{"date":2047,"open":1185,"high":2048,"low":2049,"close":947,"change":23,"percent_change":618,"volume":2050,"transactions":9,"vwap":947},"2025-10-02",133.41,132.41,37200,{"date":2052,"open":2053,"high":2054,"low":1160,"close":1160,"change":1419,"percent_change":242,"volume":2055,"transactions":9,"vwap":1160},"2025-10-01",133.50999,134.35001,287500,{"date":2057,"open":2058,"high":1158,"low":2059,"close":1158,"change":89,"percent_change":1576,"volume":1844,"transactions":9,"vwap":1158},"2025-09-30",132.71001,132.63,{"date":2061,"open":965,"high":965,"low":2049,"close":1224,"change":1814,"percent_change":1041,"volume":2062,"transactions":9,"vwap":1224},"2025-09-29",82800,{"date":2064,"open":2065,"high":1551,"low":2065,"close":1027,"change":2066,"percent_change":117,"volume":2067,"transactions":9,"vwap":1027},"2025-09-26",132.28999,1.49,33500,{"date":2069,"open":1810,"high":1373,"low":1077,"close":2070,"change":1814,"percent_change":1041,"volume":2071,"transactions":9,"vwap":2070},"2025-09-25",131.87,32300,{"date":2073,"open":1070,"high":2074,"low":1070,"close":1187,"change":669,"percent_change":1048,"volume":2075,"transactions":9,"vwap":1187},"2025-09-24",132.3,12200,{"date":2077,"open":2078,"high":1218,"low":2078,"close":948,"change":2079,"percent_change":1268,"volume":2080,"transactions":9,"vwap":948},"2025-09-23",131.17999,0.2,28200,{"date":2082,"open":1098,"high":948,"low":1636,"close":2083,"change":296,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-22",131.39999,-0.14,35700,{"date":2087,"open":946,"high":1790,"low":1151,"close":1387,"change":23,"percent_change":618,"volume":2088,"transactions":9,"vwap":1387},"2025-09-19",33400,{"date":2090,"open":2091,"high":2007,"low":2092,"close":2093,"change":668,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-09-18",130.34,130.11,131.55,0.7,65000,{"date":2097,"open":2098,"high":2099,"low":2098,"close":1791,"change":907,"percent_change":431,"volume":2100,"transactions":9,"vwap":1791},"2025-09-17",129.83,131.31,25700,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":696,"volume":2107,"transactions":9,"vwap":2105},"2025-09-16",131.45,129.73,130.029999,-1.94,29100,{"date":2109,"open":965,"high":2110,"low":2111,"close":1790,"change":199,"percent_change":1011,"volume":2112,"transactions":9,"vwap":1790},"2025-09-15",133.67999,131.88,33900,{"date":2114,"open":1819,"high":1689,"low":1808,"close":2115,"change":2116,"percent_change":1516,"volume":2117,"transactions":9,"vwap":2115},"2025-09-12",133.67,-0.43,63100,{"date":2119,"open":1638,"high":2120,"low":1638,"close":2120,"change":2121,"percent_change":942,"volume":2122,"transactions":9,"vwap":2120},"2025-09-11",134.10001,2.24,94300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2126,"change":608,"percent_change":1465,"volume":1413,"transactions":9,"vwap":2126},"2025-09-10",131.5,131.86,130.92999,{"date":2129,"open":1187,"high":2130,"low":1186,"close":1186,"change":898,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1186},"2025-09-09",132.52,-0.44,59800,{"date":2134,"open":1071,"high":2135,"low":2136,"close":2137,"change":1922,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-09-08",132.5,130.41,132.31,0.09,49200,{"date":2141,"open":1642,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-09-05",134.74001,131.64,132.19,-2.27,-1.69,33100,{"date":2149,"open":965,"high":2150,"low":965,"close":2151,"change":2152,"percent_change":1766,"volume":1929,"transactions":9,"vwap":2151},"2025-09-04",134.53,134.46001,1.48,{"date":2154,"open":2015,"high":1170,"low":2015,"close":1811,"change":1447,"percent_change":1275,"volume":2155,"transactions":9,"vwap":1811},"2025-09-03",28000,{"date":2157,"open":2137,"high":2158,"low":2103,"close":2159,"change":242,"percent_change":916,"volume":2010,"transactions":9,"vwap":2159},"2025-09-02",132.48,132.25999,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":1276,"percent_change":142,"volume":1929,"transactions":9,"vwap":2164},"2025-08-29",132.33,133.2,132.8,{"date":2166,"open":1848,"high":1848,"low":2167,"close":2168,"change":808,"percent_change":1433,"volume":2169,"transactions":9,"vwap":2168},"2025-08-28",131.82001,132.38,58300,{"date":2171,"open":2172,"high":1026,"low":2172,"close":2058,"change":1389,"percent_change":1390,"volume":2173,"transactions":9,"vwap":2058},"2025-08-27",132.070007,47000,{"date":2175,"open":1582,"high":1144,"low":1239,"close":1144,"change":2176,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1144},"2025-08-26",0.01,56800,{"date":2179,"open":2180,"high":1819,"low":2162,"close":2049,"change":441,"percent_change":1174,"volume":2181,"transactions":9,"vwap":2049},"2025-08-25",133.56,48200,{"date":2183,"open":2115,"high":2184,"low":2115,"close":1833,"change":2185,"percent_change":669,"volume":1322,"transactions":9,"vwap":1833},"2025-08-22",134.89999,0.82,{"date":2187,"open":889,"high":2188,"low":1047,"close":2189,"change":2190,"percent_change":2116,"volume":1107,"transactions":9,"vwap":2189},"2025-08-21",133.8,133.19,-0.57,{"date":2192,"open":2135,"high":1016,"low":2135,"close":1684,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1684},"2025-08-20",1.44,1.09,50200,{"date":2197,"open":2198,"high":2199,"low":2198,"close":1146,"change":2200,"percent_change":1524,"volume":2201,"transactions":9,"vwap":1146},"2025-08-19",130.53,132.37,1.61,30200,{"date":2203,"open":2204,"high":1225,"low":2205,"close":2206,"change":933,"percent_change":2084,"volume":2207,"transactions":9,"vwap":2206},"2025-08-18",130.67,130.13,130.71001,39600,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":1011,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-08-15",132.60001,130.8,130.89,-0.96,46000,{"date":2216,"open":946,"high":2168,"low":1093,"close":1417,"change":1166,"percent_change":608,"volume":2217,"transactions":9,"vwap":1417},"2025-08-14",64400,{"date":2219,"open":2220,"high":1215,"low":2220,"close":1138,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1138},"2025-08-13",130.0099945,2.36,1.82,53300,{"date":2225,"open":2226,"high":2098,"low":2227,"close":2228,"change":152,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-08-12",129.64,129.17,129.63,0.27,41800,{"date":2232,"open":2233,"high":2234,"low":2235,"close":1993,"change":490,"percent_change":359,"volume":2236,"transactions":9,"vwap":1993},"2025-08-11",129.45,129.82001,129.0099945,49000,{"date":2238,"open":979,"high":1603,"low":2239,"close":1245,"change":1882,"percent_change":159,"volume":2240,"transactions":9,"vwap":1245},"2025-08-08",128.75,58000,{"date":2242,"open":1386,"high":2243,"low":1311,"close":1352,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1352},"2025-08-07",130.17999,-1.52,-1.17,63300,{"date":2248,"open":1948,"high":2091,"low":1948,"close":2249,"change":1893,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-08-06",129.96001,1.31,106800,{"date":2253,"open":1939,"high":2254,"low":2255,"close":2256,"change":1299,"percent_change":52,"volume":2257,"transactions":9,"vwap":2256},"2025-08-05",128.89,127.79,128.28,29500,{"date":2259,"open":1977,"high":2260,"low":1977,"close":2261,"change":2262,"percent_change":102,"volume":2263,"transactions":9,"vwap":2261},"2025-08-04",127.71,127.65,1.28,71200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":306,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-08-01",126.98,127.2,125.3,126.37,-0.86,68000,{"date":2273,"open":2274,"high":2275,"low":2274,"close":1319,"change":2276,"percent_change":159,"volume":2027,"transactions":9,"vwap":1319},"2025-07-31",126.29,128.58,0.94,{"date":2278,"open":2261,"high":2279,"low":1304,"close":2280,"change":1476,"percent_change":1003,"volume":2214,"transactions":9,"vwap":2280},"2025-07-30",127.82,126.53,{"date":2282,"open":2283,"high":2254,"low":2284,"close":2285,"change":2185,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-07-29",128.020004,127.76,128.039993,0.64,44600,{"date":2289,"open":1615,"high":1615,"low":2290,"close":1982,"change":379,"percent_change":2291,"volume":2117,"transactions":9,"vwap":1982},"2025-07-28",126.92,-1.78,{"date":2293,"open":1909,"high":1621,"low":1909,"close":2294,"change":1078,"percent_change":137,"volume":2295,"transactions":9,"vwap":2294},"2025-07-25",129.53,41300,{"date":2297,"open":2298,"high":2299,"low":2300,"close":1265,"change":421,"percent_change":286,"volume":2301,"transactions":9,"vwap":1265},"2025-07-24",129.16,129.28999,128.52,131100,{"date":2303,"open":2092,"high":2092,"low":2304,"close":974,"change":2305,"percent_change":2026,"volume":1119,"transactions":9,"vwap":974},"2025-07-23",128.12,-0.5,{"date":2307,"open":1950,"high":2308,"low":1950,"close":1145,"change":2309,"percent_change":2193,"volume":2310,"transactions":9,"vwap":1145},"2025-07-22",130.089996,1.85,41700,{"date":2312,"open":2313,"high":1111,"low":2304,"close":2304,"change":420,"percent_change":983,"volume":1786,"transactions":9,"vwap":2304},"2025-07-21",129.22,{"date":2315,"open":1333,"high":1145,"low":1274,"close":2316,"change":232,"percent_change":718,"volume":1786,"transactions":9,"vwap":2316},"2025-07-18",129.25999,{"date":2318,"open":987,"high":2227,"low":2319,"close":2320,"change":1447,"percent_change":2321,"volume":2027,"transactions":9,"vwap":2320},"2025-07-17",127.69,128.96001,0.56,{"date":2323,"open":2324,"high":1288,"low":2325,"close":2326,"change":882,"percent_change":668,"volume":2327,"transactions":9,"vwap":2326},"2025-07-16",127.72,127,128.24001,37800,{"date":2329,"open":2227,"high":2227,"low":1971,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-07-15",127.07,-2.64,-2.04,111900,{"date":2335,"open":1939,"high":1111,"low":1311,"close":1111,"change":2336,"percent_change":2194,"volume":2337,"transactions":9,"vwap":1111},"2025-07-14",1.4,37900,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1678,"percent_change":1490,"volume":2344,"transactions":9,"vwap":2343},"2025-07-11",128.88,128.94,127.91,128.31,99900,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1741,"volume":2351,"transactions":9,"vwap":2349},"2025-07-10",129.61,128.63,129.46001,-0.29,97900,{"date":2353,"open":2211,"high":2211,"low":2354,"close":2355,"change":421,"percent_change":286,"volume":2356,"transactions":9,"vwap":2355},"2025-07-09",129.44,129.75,34600,{"date":2358,"open":2136,"high":2359,"low":2243,"close":1100,"change":933,"percent_change":2084,"volume":2236,"transactions":9,"vwap":1100},"2025-07-08",131.42,{"date":2361,"open":1403,"high":1039,"low":2362,"close":2363,"change":2364,"percent_change":2244,"volume":2365,"transactions":9,"vwap":2363},"2025-07-07",130.23,130.72,-2.02,91100,{"date":2367,"open":2000,"high":2368,"low":2000,"close":2369,"change":328,"percent_change":2044,"volume":2370,"transactions":9,"vwap":2369},"2025-07-03",132.91,132.74001,31900,{"date":2372,"open":1509,"high":1509,"low":1589,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-07-02",131.10001,-3.3,-2.46,105100,{"date":2378,"open":2379,"high":1038,"low":937,"close":1683,"change":1871,"percent_change":1405,"volume":2380,"transactions":9,"vwap":1683},"2025-07-01",134.17999,159500,{"date":2382,"open":1195,"high":1052,"low":1195,"close":2151,"change":2383,"percent_change":1483,"volume":2384,"transactions":9,"vwap":2151},"2025-06-30",1.57,68200,{"date":2386,"open":2387,"high":939,"low":1810,"close":2388,"change":338,"percent_change":1830,"volume":2389,"transactions":9,"vwap":2388},"2025-06-27",132.56,132.89,21800,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2199,"change":737,"percent_change":1597,"volume":2394,"transactions":9,"vwap":2199},"2025-06-26",131.039993,132.49001,28900,{"date":2396,"open":2189,"high":2189,"low":1103,"close":1251,"change":2397,"percent_change":519,"volume":2398,"transactions":9,"vwap":1251},"2025-06-25",-2.48,28400,{"date":2400,"open":2401,"high":2401,"low":2402,"close":1780,"change":1234,"percent_change":1814,"volume":2085,"transactions":9,"vwap":1780},"2025-06-24",134.22,133.25999,{"date":2404,"open":1123,"high":1482,"low":948,"close":2188,"change":2405,"percent_change":1843,"volume":2406,"transactions":9,"vwap":2188},"2025-06-23",1.74,96800,{"date":2408,"open":1847,"high":956,"low":2409,"close":2410,"change":1882,"percent_change":1447,"volume":2411,"transactions":9,"vwap":2410},"2025-06-20",131.52,132.059998,43000,{"date":2413,"open":1792,"high":1068,"low":2414,"close":1631,"change":1328,"percent_change":221,"volume":2415,"transactions":9,"vwap":1631},"2025-06-18",130.96001,58500,{"date":2417,"open":2144,"high":2144,"low":1151,"close":2418,"change":1655,"percent_change":421,"volume":2419,"transactions":9,"vwap":2418},"2025-06-17",131.47,76200,{"date":2421,"open":1853,"high":1193,"low":1785,"close":2130,"change":1922,"percent_change":2138,"volume":1012,"transactions":9,"vwap":2130},"2025-06-16",{"date":2423,"open":1216,"high":1200,"low":1785,"close":2424,"change":1655,"percent_change":421,"volume":2425,"transactions":9,"vwap":2424},"2025-06-13",132.39999,50500,{"date":2427,"open":2099,"high":2428,"low":1018,"close":1878,"change":2309,"percent_change":2429,"volume":2088,"transactions":9,"vwap":1878},"2025-06-12",133.49001,1.41,{"date":2431,"open":1123,"high":1848,"low":2432,"close":948,"change":1234,"percent_change":1328,"volume":2310,"transactions":9,"vwap":948},"2025-06-11",131.25,{"date":2434,"open":1200,"high":1200,"low":1060,"close":2172,"change":1020,"percent_change":1369,"volume":1147,"transactions":9,"vwap":2172},"2025-06-10",{"date":2436,"open":2437,"high":2437,"low":2438,"close":2110,"change":2397,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2110},"2025-06-09",136.21001,131.64999,-1.82,72600,{"date":2442,"open":1432,"high":2443,"low":1824,"close":1540,"change":1181,"percent_change":66,"volume":1220,"transactions":9,"vwap":1540},"2025-06-06",136.67,{"date":2445,"open":1452,"high":1452,"low":2446,"close":2447,"change":1741,"percent_change":489,"volume":2448,"transactions":9,"vwap":2447},"2025-06-05",134.13,134.95,100500,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2452,"change":1942,"percent_change":1412,"volume":2453,"transactions":9,"vwap":2452},"2025-06-04",137.2,135.17,64000,{"date":2455,"open":2456,"high":2457,"low":1520,"close":1696,"change":933,"percent_change":358,"volume":2458,"transactions":9,"vwap":1696},"2025-06-03",137.10001,137.55,65500,{"date":2460,"open":938,"high":1714,"low":940,"close":2461,"change":1211,"percent_change":510,"volume":2462,"transactions":9,"vwap":2461},"2025-06-02",137.31,82500,{"date":2464,"open":2465,"high":207,"low":2465,"close":2466,"change":590,"percent_change":950,"volume":2467,"transactions":9,"vwap":2466},"2025-05-30",134.64999,136.27,72000,{"date":2469,"open":2470,"high":2025,"low":1859,"close":2025,"change":1483,"percent_change":686,"volume":2471,"transactions":9,"vwap":2025},"2025-05-29",133.92999,92200,{"date":2473,"open":2474,"high":2475,"low":965,"close":1684,"change":2476,"percent_change":697,"volume":2477,"transactions":9,"vwap":1684},"2025-05-28",135.0099945,135.44,-1.36,213000,{"date":2479,"open":2480,"high":2481,"low":956,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-05-27",134.12,135.19,135.12,2.15,1.62,95700,{"date":2487,"open":2488,"high":1878,"low":2488,"close":1047,"change":1334,"percent_change":1334,"volume":2489,"transactions":9,"vwap":1047},"2025-05-23",132.089996,93900,{"date":2491,"open":2492,"high":2401,"low":2065,"close":1373,"change":1133,"percent_change":1441,"volume":2493,"transactions":9,"vwap":1373},"2025-05-22",134.089996,149600,{"date":2495,"open":2496,"high":1675,"low":964,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-05-21",135.89999,134.059998,-2.53,-1.85,192400,{"date":2502,"open":2503,"high":2504,"low":1740,"close":2505,"change":2506,"percent_change":307,"volume":2507,"transactions":9,"vwap":2505},"2025-05-20",137.14999,137.46001,136.59,-1.04,66200,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-05-19",136.67999,137.98,137.63,0.43,0.31,60500,{"date":2517,"open":2518,"high":2451,"low":2518,"close":2451,"change":2519,"percent_change":882,"volume":2520,"transactions":9,"vwap":2451},"2025-05-16",135.13,1.58,73800,{"date":2522,"open":2523,"high":2524,"low":2523,"close":921,"change":2525,"percent_change":1306,"volume":2526,"transactions":9,"vwap":921},"2025-05-15",133.070007,135.67,2.61,73200,{"date":2528,"open":2529,"high":913,"low":2530,"close":1224,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":1224},"2025-05-14",134.75,132.86,-1.91,-1.42,221900,{"date":2535,"open":2475,"high":1739,"low":2536,"close":913,"change":1056,"percent_change":628,"volume":2537,"transactions":9,"vwap":913},"2025-05-13",134.85001,77100,{"date":2539,"open":870,"high":870,"low":937,"close":2540,"change":2541,"percent_change":1781,"volume":2542,"transactions":9,"vwap":2540},"2025-05-12",135.34,0.5,87300,{"date":2544,"open":911,"high":895,"low":1032,"close":940,"change":1268,"percent_change":1705,"volume":2545,"transactions":9,"vwap":940},"2025-05-09",104600,{"date":2547,"open":2548,"high":1675,"low":2549,"close":1481,"change":2550,"percent_change":1334,"volume":2551,"transactions":9,"vwap":1481},"2025-05-08",135.27,134.60001,-0.03,140300,{"date":2553,"open":2554,"high":2030,"low":2555,"close":1825,"change":2321,"percent_change":1276,"volume":1905,"transactions":9,"vwap":1825},"2025-05-07",134.47,134.34,{"date":2557,"open":1195,"high":2558,"low":1195,"close":2559,"change":842,"percent_change":209,"volume":2560,"transactions":9,"vwap":2559},"2025-05-06",134.53999,134.16,31300,{"date":2562,"open":2563,"high":2037,"low":2564,"close":2001,"change":1041,"percent_change":296,"volume":2169,"transactions":9,"vwap":2001},"2025-05-05",133.58,132.88,{"date":2566,"open":2158,"high":2054,"low":2144,"close":2559,"change":389,"percent_change":470,"volume":2567,"transactions":9,"vwap":2559},"2025-05-02",88100,{"date":2569,"open":948,"high":2570,"low":1366,"close":2571,"change":858,"percent_change":1604,"volume":2572,"transactions":9,"vwap":2571},"2025-05-01",131.92999,131.080002,74300,{"date":2574,"open":1847,"high":2575,"low":2576,"close":1178,"change":23,"percent_change":618,"volume":1087,"transactions":9,"vwap":1178},"2025-04-30",132.7,129.50999,{"date":2578,"open":2198,"high":1208,"low":2198,"close":1575,"change":2484,"percent_change":2579,"volume":2580,"transactions":9,"vwap":1575},"2025-04-29",1.24,29300,{"date":2582,"open":2583,"high":2392,"low":2584,"close":1103,"change":1663,"percent_change":990,"volume":2585,"transactions":9,"vwap":1103},"2025-04-28",130.14999,130.039993,53800,{"date":2587,"open":1097,"high":1097,"low":2343,"close":2588,"change":2589,"percent_change":1003,"volume":2590,"transactions":9,"vwap":2588},"2025-04-25",129.5,-1.55,154000,{"date":2592,"open":2593,"high":1888,"low":2294,"close":1124,"change":1576,"percent_change":1577,"volume":2594,"transactions":9,"vwap":1124},"2025-04-24",130.22,51900,{"date":2596,"open":2597,"high":1171,"low":2598,"close":2599,"change":2176,"percent_change":2176,"volume":2600,"transactions":9,"vwap":2599},"2025-04-23",131.14,129.81,130.28,110800,{"date":179,"open":2602,"high":1143,"low":2603,"close":2604,"change":2605,"percent_change":390,"volume":2606,"transactions":9,"vwap":2604},127.55,127.37,130.27,2.72,216900]