[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IJR":3,"homepage-market-summary":30,"stock-historical-IJR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IJR","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 Core S&P Small-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4711,2.037712,"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},138.52,138.46,139.37,138.21,136.97,1.55,1.13,3772535.77738,150.69,112,4820719.690741132,68.5,6626,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,118,123,128,133,138,143,148],{"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":23,"price":117,"is_up":11},"Consumer Cycl","XLY",110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},95.13,4736047,1728657022.685283,43.31,"2025-04-22",[181,184,194,204,215,225,236,246,257,268,278,288,299,310,321,332,343,354,365,376,385,394,405,415,425,434,444,455,465,475,486,496,507,517,528,539,547,558,567,577,587,596,607,617,628,638,649,659,669,680,689,700,709,719,729,739,747,755,766,777,784,793,801,810,817,824,832,838,844,850,858,865,874,881,890,898,905,914,922,931,939,947,954,963,970,979,988,996,1004,1010,1018,1025,1033,1042,1051,1058,1066,1074,1082,1090,1096,1104,1113,1119,1126,1134,1141,1147,1155,1163,1168,1176,1183,1188,1195,1202,1211,1218,1226,1235,1243,1251,1257,1265,1274,1281,1288,1295,1303,1312,1318,1326,1335,1343,1351,1360,1368,1375,1382,1389,1396,1403,1411,1420,1427,1435,1442,1450,1456,1464,1471,1478,1484,1491,1498,1507,1514,1520,1528,1536,1544,1552,1559,1567,1573,1582,1590,1597,1605,1614,1622,1629,1637,1644,1649,1658,1666,1674,1683,1691,1699,1707,1713,1721,1728,1737,1744,1752,1759,1767,1775,1784,1790,1797,1804,1810,1815,1823,1831,1838,1846,1852,1860,1866,1872,1876,1883,1891,1899,1907,1913,1918,1924,1932,1941,1949,1958,1966,1973,1980,1989,1996,2004,2010,2017,2025,2032,2040,2047,2056,2061,2069,2076,2082,2089,2096,2104,2111,2117,2124,2132,2139,2146,2153,2161,2170,2179,2186,2195,2203,2209,2214,2220,2228,2233,2240,2247,2254,2261,2267,2273,2280,2289,2295,2301,2306,2312,2320,2325,2332,2339,2343,2349,2356,2362,2368,2372,2377,2383,2389,2397,2404,2409,2416,2423,2429,2437,2446,2455,2463,2470,2477,2484,2490,2497,2505,2511,2517,2524,2529,2536,2543,2550,2558,2565,2572,2579,2585,2591,2597,2605,2612,2619,2626,2631,2638,2644,2652,2657,2664,2671,2677,2684,2689,2695,2702,2709,2716,2724,2731,2738,2744,2752,2758,2764,2770,2778,2785,2791,2797,2804,2811,2820,2827,2835,2841,2848,2855,2860,2868,2875,2883,2890,2897,2904,2911,2919,2928,2935,2942,2949,2956,2963,2971,2979],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},58173,138.7147,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",135.83,137.28,134.89,0.93,0.68,5357078.857866,57054,136.3392,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",137.44,136.01,136.04,-0.87,-0.64,5277982.542378,48095,136.5399,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",137.37,137.78,136.105,136.91,-0.46,-0.33,5273481.146685,51926,136.711,{"date":216,"open":217,"high":218,"low":219,"close":206,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",137.56,138.17,136.64,-0.92,-0.67,3409236.351667,46883,137.3588,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",138.2,138.85,137.47,138.29,0.51,0.37,2173544.947729,38499,138.2614,{"date":237,"open":238,"high":239,"low":240,"close":207,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",137.9,138.26,136.8475,-0.36,-0.26,2304823.104071,37781,137.6318,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",139.2,139.23,138.085,138.14,-1.56,-1.12,2314895.370326,38515,138.487,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",140.38,140.81,139.39,139.7,0.46,0.33,2090154.20256,34736,139.9492,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",139.81,138.93,139.24,0.34,0.24,2646615.43816,33313,139.3981,{"date":279,"open":280,"high":281,"low":230,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",139.13,139.355,138.9,-0.6,-0.43,5051343.885748,40993,138.7208,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",141.15,141.3,139.49,139.5,0.04,0.03,2900200.641887,38588,140.0893,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",140.2,141.1,138.24,139.46,-0.59,-0.42,5282531.304195,50897,139.8234,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",140.67,140.76,139.71,140.05,-1.21,-0.86,3160181.043606,35196,140.06,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",141.32,142.12,141.04,141.26,-0.93,-0.65,2826828.591056,41246,141.5768,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",142.92,143.21,141.98,142.19,0.75,0.53,3782089.793056,43709,142.3654,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",141.92,142.28,141.14,141.44,-1.26,-0.88,3494332.789931,43730,141.496,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",143.65,144.04,142.54,142.7,-1.55,-1.07,3781780.882502,45379,142.8938,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",144.96,145.19,144.11,144.25,-1.09,-0.75,2768301.221979,48893,144.5541,{"date":377,"open":378,"high":379,"low":357,"close":380,"change":381,"percent_change":232,"volume":382,"transactions":383,"vwap":384},"2026-09-04",144.17,145.52,145.34,0.54,2442369.850394,40391,145.1343,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":52,"percent_change":273,"volume":391,"transactions":392,"vwap":393},"2026-09-03",145.31,145.42,143.9776,144.8,2226514.758654,38301,144.759,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",143.3,144.735,143.15,144.31,1.39,0.97,3750225.631516,40299,144.3656,{"date":406,"open":407,"high":408,"low":409,"close":334,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",143.76,144.28,142.65,-1.6,-1.11,4054396.679969,57401,143.227,{"date":416,"open":417,"high":418,"low":378,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",145.4,145.58,144.52,-1.06,-0.73,2601258.432177,43849,144.5237,{"date":426,"open":427,"high":428,"low":379,"close":418,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",147.09,147.4,-1.2,-0.82,2780705.846639,40172,146.0094,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",146.48,147.03,146.06,146.78,0.01,2133117.420039,33020,146.6777,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",146.64,147.27,146.26,146.77,0.07,0.05,2125306.775553,32295,146.7675,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",147.51,146.14,146.7,-0.07,-0.05,1503161.825485,27261,146.5311,{"date":466,"open":467,"high":468,"low":469,"close":449,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",147.15,147.43,146.41,-0.54,-0.37,1960930.357093,32759,146.8319,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",147.3,147.475,146.43,147.31,0.94,0.64,2111467.718262,30239,147.0964,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":360,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",146.9,147.41,146.285,146.37,-1.05,2723184.342701,40660,146.6304,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",148.81,149.11,147.77,147.92,0.23,0.16,2063132.220075,33871,148.4661,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",149.515,147.63,147.69,-2.14,-1.43,2465005.775345,36286,148.4239,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",149.99,150.5,149.62,149.83,-0.61,-0.41,1851779.054214,32708,149.8761,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",149.64,150.49,149.41,150.44,0.72,0.48,1911986.08668,32278,150.2041,{"date":540,"open":541,"high":542,"low":543,"close":541,"change":190,"percent_change":263,"volume":544,"transactions":545,"vwap":546},"2026-08-13",149.72,150.12,149.23,1914962.099815,34767,149.6141,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",148.96,149.45,148.105,149.04,0.63,0.42,2079310.220272,33771,148.891,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":151,"percent_change":274,"volume":564,"transactions":565,"vwap":566},"2026-08-11",148.36,149.1714,148.22,148.41,2350425.58466,37558,148.6612,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":199,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",148.61,148.82,147.8,148.06,-0.58,2349039.005212,38263,148.1737,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":338,"volume":584,"transactions":585,"vwap":586},"2026-08-07",148.325,149.3201,148.28,148.93,1.11,2561079.084557,37460,148.9134,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":253,"percent_change":372,"volume":593,"transactions":594,"vwap":595},"2026-08-06",148.98,149.49,147.7,147.82,2740733.662036,40578,148.437,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",150.6,150.62,148.92,148.94,-1.47,-0.98,3432917.43044,53306,149.5797,{"date":608,"open":609,"high":25,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",148.4,148.08,150.41,2.55,1.72,3437257.246824,53517,149.8403,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",145.91,148.04,145.7518,147.86,2.4,1.65,3531545.102163,56309,147.4199,{"date":629,"open":630,"high":490,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",146.23,143.87,145.46,-0.04,-0.03,3941590.870597,54571,145.3883,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",145.8,145.89,143.97,145.5,1.18,0.82,2449784.978961,42574,145.111,{"date":650,"open":651,"high":469,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",145.83,144.15,144.32,-1.99,-1.36,4129467.518586,66164,145.0624,{"date":660,"open":661,"high":662,"low":368,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",145.74,146.45,146.31,0.8,0.55,2606679.683723,39086,146.013,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",145.9,146.62,144.78,145.51,0.65,0.45,2414073.138326,42341,145.3463,{"date":681,"open":643,"high":682,"low":683,"close":684,"change":685,"percent_change":112,"volume":686,"transactions":687,"vwap":688},"2026-07-24",146.1,144.57,144.86,-0.02,2599704.812076,43421,145.3208,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",144.53,145.36,144.12,144.88,-0.9,-0.62,5198422.982339,46921,144.6259,{"date":701,"open":448,"high":702,"low":703,"close":704,"change":705,"percent_change":470,"volume":706,"transactions":707,"vwap":708},"2026-07-22",146.845,145.5223,145.78,-0.79,3329166.213579,36430,145.9553,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":102,"volume":716,"transactions":717,"vwap":718},"2026-07-21",145.54,146.68,145.11,146.57,1.47,3984959.536831,56538,146.2934,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":220,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",146.39,146.72,145.05,145.1,-0.63,3727541.905513,53366,145.6745,{"date":730,"open":632,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-17",147.1,145.315,146.02,-1.14,-0.77,3998446.385625,82035,146.1011,{"date":740,"open":640,"high":741,"low":742,"close":743,"change":45,"percent_change":190,"volume":744,"transactions":745,"vwap":746},"2026-07-16",147.935,145.66,147.16,3635356.472628,56968,147.1836,{"date":748,"open":742,"high":749,"low":750,"close":751,"change":131,"percent_change":381,"volume":752,"transactions":753,"vwap":754},"2026-07-15",146.97,145.635,146.16,2931840.970167,53301,146.2495,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-14",145.96,146.25,144.84,145.38,0.39,0.27,2445816.25236,46720,145.3473,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-13",145.28,146.065,144.61,144.99,-0.57,-0.39,2552820.860415,50438,145.089,{"date":778,"open":418,"high":779,"low":780,"close":781,"change":782,"percent_change":107,"volume":783,"transactions":9,"vwap":781},"2026-07-10",146,144.75,145.56,0.09,2329600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",144.67,145.88,144.42,145.47,1.78,1.24,2086600,{"date":794,"open":795,"high":796,"low":334,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",144.48,144.89,143.69,-1.7,-1.17,2946400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",146.69,147.080002,145.020004,145.39,-1.42,-0.97,3142000,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":264,"percent_change":502,"volume":816,"transactions":9,"vwap":815},"2026-07-06",146.57001,147.52,146.56,146.81,2668000,{"date":818,"open":819,"high":820,"low":821,"close":436,"change":420,"percent_change":822,"volume":823,"transactions":9,"vwap":436},"2026-07-02",148.14,148.64,145.25,-0.72,4003200,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":735,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-01",147.99001,149.35001,147.47,147.53999,-0.52,4656000,{"date":833,"open":447,"high":834,"low":459,"close":835,"change":836,"percent_change":482,"volume":837,"transactions":9,"vwap":835},"2026-06-30",148.57001,148.31,0.95,3856000,{"date":839,"open":840,"high":829,"low":841,"close":842,"change":461,"percent_change":634,"volume":843,"transactions":9,"vwap":842},"2026-06-29",147.12,145.67999,147.36,6673300,{"date":845,"open":379,"high":846,"low":847,"close":489,"change":848,"percent_change":131,"volume":849,"transactions":9,"vwap":489},"2026-06-26",147.60001,145.45,1.14,6011200,{"date":851,"open":388,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-25",147.19,145.32001,146.27,1.85,1.28,4236800,{"date":859,"open":860,"high":861,"low":862,"close":788,"change":624,"percent_change":863,"volume":864,"transactions":9,"vwap":788},"2026-06-24",143.14,145.33,143.059998,1.16,7781900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-23",141.63,143.46001,141.41,142.77,-0.49,-0.34,2778900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":451,"percent_change":295,"volume":880,"transactions":9,"vwap":879},"2026-06-22",143.27,143.99001,143.029999,143.25999,3101800,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-18",142.67,143.42,141.95,143.21001,2.54,1.81,5811600,{"date":891,"open":892,"high":893,"low":894,"close":312,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":312},"2026-06-17",142.75,143.56,140.33,-1.95,-1.37,5839800,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":735,"percent_change":470,"volume":904,"transactions":9,"vwap":903},"2026-06-16",143.86,144.57001,142.32001,142.62,6070400,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",144.35001,145.059998,143.13,143.39,-0.28,-0.19,3876800,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":401,"volume":921,"transactions":9,"vwap":919},"2026-06-12",142.89,144.67999,142.48,143.67,1.38,3566000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-11",140.13,142.41,139.49001,142.28999,3.39,2.44,5761000,{"date":932,"open":270,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",141.52,138.84,138.89999,-0.99,-0.71,5041700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":836,"volume":946,"transactions":9,"vwap":944},"2026-06-09",139.72,141.85001,137.089996,139.89,1.31,6005900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":66,"percent_change":675,"volume":953,"transactions":9,"vwap":952},"2026-06-08",139.039993,139.85001,138.49001,138.58,4041000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-05",139.61,139.89999,137.17,137.67999,-2.58,-1.84,3275200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":888,"percent_change":945,"volume":969,"transactions":9,"vwap":968},"2026-06-04",138.88,140.45,138.61,140.25999,3076500,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-03",139.12,139.28,138.14999,138.45,-1.24,-0.89,2605200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-02",138.39,139.8,138.27,139.69,1.23,0.89,4102000,{"date":989,"open":990,"high":991,"low":943,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-01",137.74001,138.67999,138.46001,-0.2,-0.14,5984200,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":420,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-29",139.41,139.57001,138.5,138.66,-0.76,4724800,{"date":1005,"open":1006,"high":1007,"low":975,"close":941,"change":1008,"percent_change":450,"volume":1009,"transactions":9,"vwap":941},"2026-05-28",139.080002,139.91,0.1,3453000,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":295,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-27",139.92999,140.53,139.39999,139.62,0.02,2691000,{"date":1019,"open":1020,"high":1015,"low":983,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-26",138.34,139.59,2.19,1.59,5274700,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":23,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-22",136.8,137.7,136.42,137.39999,0.83,2500300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-21",134.99001,136.74001,134,136.27,0.41,0.3,3595500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-20",133.71001,135.91,132.89,135.86,2.7,2.03,4146800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":976,"percent_change":220,"volume":1057,"transactions":9,"vwap":1056},"2026-05-19",133.98,134.070007,132.7,133.16,4168700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":151,"volume":1065,"transactions":9,"vwap":1063},"2026-05-18",134.62,135.46001,133.92999,134.39999,0.47,3467600,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1062,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1062},"2026-05-15",134.94,135.10001,133.84,-2.21,-1.62,3818500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":482,"volume":1081,"transactions":9,"vwap":1079},"2026-05-14",136.12,136.98,135.66,136.14,0.86,2341400,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-13",135.94,134.7,135.28,-0.51,-0.38,3177600,{"date":1091,"open":1092,"high":943,"low":1093,"close":1094,"change":252,"percent_change":734,"volume":1095,"transactions":9,"vwap":1094},"2026-05-12",137.070007,134.49001,135.78999,3815800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":822,"volume":1103,"transactions":9,"vwap":1101},"2026-05-11",138.69,139.050003,137.21001,137.35001,-1,2455800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-08",138.28,138.67,137.60001,138.35001,0.71,0.52,2350000,{"date":1114,"open":973,"high":926,"low":1115,"close":1116,"change":1117,"percent_change":327,"volume":1118,"transactions":9,"vwap":1116},"2026-05-07",137.46001,137.64,-1.29,3937200,{"date":1120,"open":1121,"high":972,"low":1122,"close":1123,"change":645,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-06",138.85001,138.029999,138.92999,0.59,2726300,{"date":1127,"open":1128,"high":992,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-05",136.82001,136.71001,138.11,1.94,1.42,2421300,{"date":1135,"open":1136,"high":1028,"low":1137,"close":1138,"change":1139,"percent_change":220,"volume":1140,"transactions":9,"vwap":1138},"2026-05-04",137.0099945,135.49001,136.17,-1.27,3224600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":196,"change":273,"percent_change":121,"volume":1146,"transactions":9,"vwap":196},"2026-05-01",137.61,137.86,136.66,3445100,{"date":1148,"open":1149,"high":1150,"low":188,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-30",135.16,137.39,137.10001,2.37,1.76,4430000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":420,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-29",135.75999,135.99001,134.27,134.73,-0.78,5046400,{"date":1164,"open":219,"high":187,"low":1165,"close":1094,"change":735,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1094},"2026-04-28",135.35001,-0.56,5096800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1170,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1170},"2026-04-27",136.56,137.34,136.23,0.26,0.19,2847300,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":38,"percent_change":381,"volume":1182,"transactions":9,"vwap":1181},"2026-04-24",136.22,136.67,135.089996,136.3,5484400,{"date":1184,"open":1157,"high":1178,"low":1185,"close":1186,"change":461,"percent_change":633,"volume":1187,"transactions":9,"vwap":1186},"2026-04-23",133.96001,135.57001,4059300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":381,"percent_change":126,"volume":1194,"transactions":9,"vwap":1193},"2026-04-22",136.39,136.53999,135.12,135.62,3268600,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":361,"percent_change":705,"volume":1201,"transactions":9,"vwap":1200},"2026-04-21",136.36,137.28999,134.78999,135.080002,9650600,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-20",134.82001,136.31,134.78,136.14999,0.76,0.56,3453900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1048,"percent_change":1049,"volume":1217,"transactions":9,"vwap":1216},"2026-04-17",134.14,136.53,133.77,135.39,4586500,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":264,"volume":1225,"transactions":9,"vwap":1223},"2026-04-16",132.10001,133.029999,132.029999,132.69,0.43,3677600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-15",132.23,132.52,131.66,132.25999,-0.17,-0.13,2777700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1064,"volume":1242,"transactions":9,"vwap":1240},"2026-04-14",132.27,132.85001,131.55,132.42999,0.62,4821000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":791,"volume":1250,"transactions":9,"vwap":1248},"2026-04-13",129.74001,131.87,129.5,131.81,1.62,3426500,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1166,"percent_change":284,"volume":1256,"transactions":9,"vwap":1255},"2026-04-10",131.050003,129.78,130.19,2739500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1110,"volume":1264,"transactions":9,"vwap":1262},"2026-04-09",129.24001,131.27,129.13,130.75,0.92,4684600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-08",129.84,130.63,129.23,129.83,3.31,2.62,4683000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1039,"percent_change":264,"volume":1280,"transactions":9,"vwap":1279},"2026-04-07",125.7,126.96,125.39,126.52,5153900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":190,"percent_change":381,"volume":1287,"transactions":9,"vwap":1286},"2026-04-06",125.13,126.24,124.67,126.11,4933100,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":231,"percent_change":1039,"volume":1294,"transactions":9,"vwap":1293},"2026-04-02",123.12,126.2,122.86,125.43,4573700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":52,"volume":1302,"transactions":9,"vwap":1300},"2026-04-01",125,126.13,124.84,124.92,0.61,9807800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-31",122.77,125.18,121.97,124.31,3.44,2.85,8840100,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":350,"percent_change":822,"volume":1317,"transactions":9,"vwap":1316},"2026-03-30",123,120.47,120.87,6740400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":360,"volume":1325,"transactions":9,"vwap":1323},"2026-03-27",122.94,123.35,121.39,121.75,-1.92,5046600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-26",123.87,125.54,123.52,123.67,-1.41,-1.13,6166400,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":945,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-25",124.9,125.42,123.6,125.080002,1.06,7321800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":534,"volume":1350,"transactions":9,"vwap":1348},"2026-03-24",121.91,124.59,121.58,123.77,0.88,8134200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-23",122.8,124.68,122.19,122.89,2.48,2.06,11182900,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1324,"volume":1367,"transactions":9,"vwap":1365},"2026-03-20",122.68,123.050003,119.78,120.41,-2.36,13403000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1305,"change":381,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1305},"2026-03-19",120.99,123.81,120.86,0.44,8421900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":410,"percent_change":1117,"volume":1381,"transactions":9,"vwap":1380},"2026-03-18",123.19,123.66,122.2,122.23,9352300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1349,"percent_change":534,"volume":1388,"transactions":9,"vwap":1387},"2026-03-17",123.56,124.58,123.3,123.83,5014800,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":66,"percent_change":158,"volume":1395,"transactions":9,"vwap":1394},"2026-03-16",123.34,124.19,122.91,122.95,5340900,{"date":1397,"open":1377,"high":1398,"low":1347,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-13",123.62,122.050003,-0.15,-0.12,6926200,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1379,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1379},"2026-03-12",122.78,123.46,122.029999,-2.32,-1.86,8272900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-11",124.25,125.010002,123.43,124.52,-0.27,-0.22,7253600,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":573,"percent_change":210,"volume":1426,"transactions":9,"vwap":1425},"2026-03-10",124.96,126.86,124.27,124.79,9643800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":263,"volume":1434,"transactions":9,"vwap":1432},"2026-03-09",122.76,125.76,120.98,125.37,0.58,9648900,{"date":1436,"open":1432,"high":1437,"low":1438,"close":1425,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1425},"2026-03-06",125.38,123.98,-2.87,-2.25,9184900,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1440,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-05",128.64999,129.44,126.56,127.66,-1.73,6905700,{"date":1451,"open":1452,"high":1453,"low":1444,"close":1454,"change":1110,"percent_change":665,"volume":1455,"transactions":9,"vwap":1454},"2026-03-04",129.95,130.39,129.91,5607500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":420,"volume":1463,"transactions":9,"vwap":1461},"2026-03-03",127.46,129.92999,126.12,129.2,-1.38,10454400,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1349,"percent_change":190,"volume":1470,"transactions":9,"vwap":1469},"2026-03-02",128.16,130.92999,127.81,130.58,8442500,{"date":1472,"open":1452,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1117,"volume":1477,"transactions":9,"vwap":1475},"2026-02-27",130.13,128.7,129.7,-1.69,6141600,{"date":1479,"open":1253,"high":1480,"low":1481,"close":1482,"change":38,"percent_change":1209,"volume":1483,"transactions":9,"vwap":1482},"2026-02-26",131.92999,129.89,131.39,6859100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":535,"percent_change":232,"volume":1490,"transactions":9,"vwap":1489},"2026-02-25",131.0099945,131.10001,129.34,130.66,4264400,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":59,"percent_change":1263,"volume":1497,"transactions":9,"vwap":1496},"2026-02-24",129.14,130.72,128.96001,130.17999,6458800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-23",131.080002,131.25,128.14,128.99001,-2.64,-2.01,7504500,{"date":1508,"open":1509,"high":1510,"low":1255,"close":1511,"change":1512,"percent_change":339,"volume":1513,"transactions":9,"vwap":1511},"2026-02-20",130.22,132.31,131.63,0.7,6178700,{"date":1515,"open":1516,"high":1253,"low":1517,"close":1467,"change":1518,"percent_change":912,"volume":1519,"transactions":9,"vwap":1467},"2026-02-19",130.53999,129.96001,-0.25,5427800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":232,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-18",130.74001,132.32001,130.37,131.17999,0.28,5186500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":994,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-17",130.92,131.77,129.39,130.81,-0.11,5024300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":22,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-13",129.75,131.61,129.029999,130.95,1.2,6806400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":961,"volume":1551,"transactions":9,"vwap":1549},"2026-02-12",132.60001,133.2,128.5,129.39999,-2.42,9423500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1518,"percent_change":912,"volume":1558,"transactions":9,"vwap":1557},"2026-02-11",133.0099945,133.52,131.070007,131.82001,4544700,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":107,"volume":1566,"transactions":9,"vwap":1564},"2026-02-10",132.16,133.020004,131.94,132.070007,0.08,6453100,{"date":1568,"open":1531,"high":1569,"low":1570,"close":1571,"change":1016,"percent_change":1016,"volume":1572,"transactions":9,"vwap":1571},"2026-02-09",132.42,131.029999,131.99001,5628800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-06",129.59,132.35001,129.58,131.97,3.54,2.76,5503400,{"date":1583,"open":1584,"high":1255,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-05",128.8,128.039993,128.42999,-0.91,-0.7,8071600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1488,"change":1595,"percent_change":1080,"volume":1596,"transactions":9,"vwap":1488},"2026-02-04",129.050003,130.34,128.11,1.1,6374000,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1534,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-03",128.39999,129.72,126.7,128.24001,-0.09,7071500,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-02",126.61,128.89,126.39,128.35001,1.32,1.04,7149400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":328,"volume":1621,"transactions":9,"vwap":1619},"2026-01-30",126.91,127.82,125.96,127.029999,-0.83,8859300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":664,"percent_change":553,"volume":1628,"transactions":9,"vwap":1627},"2026-01-29",127.55,128.39,126.16,127.86,7843400,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":283,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-28",128.27,128.74001,126.94,127.059998,-0.47,8923000,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1447,"change":1642,"percent_change":471,"volume":1643,"transactions":9,"vwap":1447},"2026-01-27",128,128.2,127.07,-0.48,4132300,{"date":1645,"open":1640,"high":1646,"low":1647,"close":1502,"change":451,"percent_change":294,"volume":1648,"transactions":9,"vwap":1502},"2026-01-26",128.89999,127.58,5053400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-23",130.0099945,130.11,127.72,128.089996,-2.34,-1.79,7828200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":274,"volume":1665,"transactions":9,"vwap":1663},"2026-01-22",130.89,131.64,130.28,130.42999,0.31,5029400,{"date":1667,"open":1627,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-21",130.55,127.71,130.12,3.3,2.6,5952800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-20",126.67,128.020004,126.51,126.82,-1.8,-1.4,13840500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":872,"volume":1690,"transactions":9,"vwap":1688},"2026-01-16",129,129.17,128.3,128.62,-0.44,3933100,{"date":1692,"open":1447,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-15",129.48,127.56,129.059998,1.82,1.43,6010000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":534,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2026-01-14",126.38,127.35,125.99,127.24,0.57,5752600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1279,"change":685,"percent_change":685,"volume":1712,"transactions":9,"vwap":1279},"2026-01-13",127.18,127.29,126.26,3850300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":782,"volume":1720,"transactions":9,"vwap":1718},"2026-01-12",125.85,126.79,125.28,126.54,0.12,3811700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":836,"percent_change":1208,"volume":1727,"transactions":9,"vwap":1726},"2026-01-09",125.78,126.58,124.91,126.42,4541300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-08",123.22,125.75,123.010002,125.47,1.75,1.41,4697700,{"date":1738,"open":1739,"high":1414,"low":1740,"close":1741,"change":1102,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-07",124.83,123.2,123.72,-0.8,4166500,{"date":1745,"open":1405,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-06",124.8,122.37,124.72,1.83,1.49,5384600,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1356,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1356},"2026-01-05",121.42,123.59,1.52,1.25,6186000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":59,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2026-01-02",120.65,121.64,119.87,121.37,0.99,6534600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":976,"volume":1774,"transactions":9,"vwap":1772},"2025-12-31",121.48,121.57,120.14,120.18,-1.51,3373600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-30",122.51,122.6,121.66,121.69,-0.84,-0.69,2948800,{"date":1785,"open":1786,"high":1787,"low":1379,"close":1788,"change":283,"percent_change":871,"volume":1789,"transactions":9,"vwap":1788},"2025-12-29",122.79,123.21,122.53,3318200,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":112,"percent_change":112,"volume":1796,"transactions":9,"vwap":1795},"2025-12-26",123.16,123.18,122.58,123.13,2104500,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":126,"percent_change":264,"volume":1803,"transactions":9,"vwap":1802},"2025-12-24",122.65,123.25,122.47,123.14,3144200,{"date":1805,"open":1732,"high":1806,"low":1801,"close":1807,"change":1166,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-23",123.36,122.74,-0.45,3645300,{"date":1811,"open":1786,"high":1812,"low":1813,"close":1386,"change":1263,"percent_change":338,"volume":1814,"transactions":9,"vwap":1386},"2025-12-22",123.89,122.75,3820900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":121,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-12-19",121.98,122.71,121.89,122.38,0.2,5572600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":121,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-18",122.82,123.39,121.96,122.13,0.21,6072000,{"date":1832,"open":1833,"high":1834,"low":1779,"close":1835,"change":241,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-17",122.39,123.64,121.88,-0.29,5758500,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":429,"volume":1845,"transactions":9,"vwap":1843},"2025-12-16",122.97,123.44,121.72,122.24,-1.48,5853600,{"date":1847,"open":1337,"high":1297,"low":1848,"close":1741,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1741},"2025-12-15",123.45,-0.4,-0.32,7348200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":361,"volume":1859,"transactions":9,"vwap":1857},"2025-12-12",125.63,125.84,123.79,124.12,-1.34,5233000,{"date":1861,"open":1812,"high":1862,"low":1812,"close":1863,"change":1864,"percent_change":1595,"volume":1865,"transactions":9,"vwap":1863},"2025-12-11",125.56,125.46,1.37,6080900,{"date":1867,"open":1868,"high":1725,"low":1868,"close":1869,"change":623,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-12-10",121.56,124.089996,1.97,7043300,{"date":1873,"open":1431,"high":1874,"low":1431,"close":1780,"change":1209,"percent_change":263,"volume":1875,"transactions":9,"vwap":1780},"2025-12-09",122.5,3280100,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":524,"volume":1882,"transactions":9,"vwap":1880},"2025-12-08",122.3,121.059998,121.13,-0.5,4856100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1232,"volume":1890,"transactions":9,"vwap":1888},"2025-12-05",121.74,122.48,121.49,121.63,-0.21,4981500,{"date":1892,"open":1893,"high":1801,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-12-04",121.71,121.28,121.84,-0.1,-0.08,4716000,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":400,"volume":1906,"transactions":9,"vwap":1904},"2025-12-03",120.61,122.16,120.52,121.94,1.67,4461300,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":451,"percent_change":294,"volume":1912,"transactions":9,"vwap":1911},"2025-12-02",120.91,119.95,120.27,4488300,{"date":1914,"open":1915,"high":1370,"low":1915,"close":1916,"change":328,"percent_change":470,"volume":1917,"transactions":9,"vwap":1916},"2025-12-01",119.54,120.22,5674400,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1316,"change":782,"percent_change":450,"volume":1923,"transactions":9,"vwap":1316},"2025-11-28",120.97,121.080002,120.56,2617800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1209,"volume":1931,"transactions":9,"vwap":1929},"2025-11-26",120.15,121.93,119.83,120.78,0.67,12467500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-25",117.74,120.57,117.62,120.11,3.02,2.58,9042800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":945,"volume":1948,"transactions":9,"vwap":1946},"2025-11-24",115.8,117.33,115.38,117.089996,1.51,5926500,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-21",112.67,116.35,112.49,115.58,3.53,3.15,7648900,{"date":1959,"open":1960,"high":1961,"low":26,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-20",115.68,115.97,112.050003,-2.03,-1.78,8077100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1233,"percent_change":1534,"volume":1972,"transactions":9,"vwap":1971},"2025-11-19",114.59,115.33,113.64,114.080002,6050100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1603,"percent_change":1897,"volume":1979,"transactions":9,"vwap":1978},"2025-11-18",113.67,114.96,113.19,114.21,6898600,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-17",116.47,116.99,113.95,114.3,-2.55,-2.18,4103000,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1896,"percent_change":1603,"volume":1995,"transactions":9,"vwap":1994},"2025-11-14",115.36,117.3,115.32,116.85,6414600,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1986,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-11-13",118.79,119.5,116.45,116.95,-2.13,6408900,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1999,"change":1603,"percent_change":1897,"volume":2009,"transactions":9,"vwap":1999},"2025-11-12",119.68,120.85,119.41,6681000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":535,"percent_change":126,"volume":2016,"transactions":9,"vwap":2015},"2025-11-11",119.099998,119.91,118.8,119.59,4345800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":863,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-11-10",119.17,119.77,118.33,119.11,0.98,3720600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":102,"percent_change":1080,"volume":2031,"transactions":9,"vwap":2030},"2025-11-07",116.41,117.97,116.050003,117.95,7873600,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":655,"volume":2039,"transactions":9,"vwap":2037},"2025-11-06",118.57,118.94,116.87,116.94,-1.61,5207000,{"date":2041,"open":2042,"high":2012,"low":2043,"close":2044,"change":2045,"percent_change":1905,"volume":2046,"transactions":9,"vwap":2044},"2025-11-05",117.040001,116.86,118.55,1.95,3490400,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-04",116.57,117.52,116.24,116.6,-1.44,-1.22,8215900,{"date":2057,"open":1934,"high":2058,"low":2059,"close":2058,"change":274,"percent_change":1821,"volume":2060,"transactions":9,"vwap":2058},"2025-11-03",118.040001,116.29,9132200,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1821,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-31",117.45,118.029999,116.66,117.8,0.17,4238900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1117,"percent_change":371,"volume":2075,"transactions":9,"vwap":2074},"2025-10-30",118.4,119.42,117.43,117.6,5836400,{"date":2077,"open":1772,"high":1316,"low":2078,"close":2079,"change":252,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-29",117.96,118.89,-1.3,7255500,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1588,"percent_change":573,"volume":2088,"transactions":9,"vwap":2087},"2025-10-28",120.79,121.019997,119.9,120.45,4642300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":440,"percent_change":440,"volume":2095,"transactions":9,"vwap":2094},"2025-10-27",121.87,122.07,120.77,121.15,2791200,{"date":2097,"open":2098,"high":1904,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-24",121.43,121.07,121.14,1.05,0.87,2778000,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":644,"percent_change":1765,"volume":2110,"transactions":9,"vwap":2109},"2025-10-23",118.95,120.33,118.69,120.089996,3340900,{"date":2112,"open":2113,"high":2114,"low":2058,"close":2115,"change":350,"percent_change":421,"volume":2116,"transactions":9,"vwap":2115},"2025-10-22",119.62,120.19,118.91,5042500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":273,"percent_change":1526,"volume":2123,"transactions":9,"vwap":2122},"2025-10-21",119.23,120.16,118.88,119.79,2914100,{"date":2125,"open":2044,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-10-20",119.67,118.53,119.45,1.86,1.58,3561300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":993,"percent_change":1232,"volume":2138,"transactions":9,"vwap":2137},"2025-10-17",117.14,118.17,116.93,117.59,5326300,{"date":2140,"open":1915,"high":2141,"low":2142,"close":2143,"change":252,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-10-16",119.66,117.24,117.79,-1.31,6155600,{"date":2147,"open":2119,"high":2148,"low":2149,"close":2150,"change":45,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-10-15",120.42,118.28,119.35,0.84,4099800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1756,"volume":2160,"transactions":9,"vwap":2158},"2025-10-14",115.07,118.9,114.9,118.35,1.77,4608600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-13",116.010002,116.77,115.46,116.58,2.31,2.02,4831200,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-10",118.25,118.43,114.13,114.27,-3.68,-3.12,6793400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2030,"change":896,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2030},"2025-10-09",119,119.34,117.68,-1.15,3089100,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-08",118.81,119.33,118.089996,119.32,1.08,0.91,3011100,{"date":2196,"open":2197,"high":1926,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-07",120,118.099998,118.24,-1.53,-1.28,4051300,{"date":2204,"open":1372,"high":2205,"low":2206,"close":2020,"change":2207,"percent_change":242,"volume":2208,"transactions":9,"vwap":2020},"2025-10-06",121.029999,119.76,-0.31,4023700,{"date":2210,"open":2013,"high":1322,"low":2211,"close":2212,"change":381,"percent_change":676,"volume":2213,"transactions":9,"vwap":2212},"2025-10-03",119.88,120.080002,6272700,{"date":2215,"open":2216,"high":2006,"low":2217,"close":1915,"change":2218,"percent_change":1040,"volume":2219,"transactions":9,"vwap":1915},"2025-10-02",119.27,118.45,0.36,5585200,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":151,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-10-01",118.2,119.49,118.16,119.18,0.29,4728400,{"date":2229,"open":2158,"high":2156,"low":2230,"close":2231,"change":121,"percent_change":1829,"volume":2232,"transactions":9,"vwap":2231},"2025-09-30",117.61,118.83,4515800,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":782,"volume":2239,"transactions":9,"vwap":2237},"2025-09-29",119.15,118.050003,118.58,0.11,3403300,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":863,"percent_change":1765,"volume":2246,"transactions":9,"vwap":2245},"2025-09-26",117.5,118.59,117.38,118.47,2879300,{"date":2248,"open":2249,"high":2074,"low":2250,"close":2251,"change":2252,"percent_change":199,"volume":2253,"transactions":9,"vwap":2251},"2025-09-25",117.44,116.75,117.31,-1.03,4406000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":936,"percent_change":1620,"volume":2260,"transactions":9,"vwap":2259},"2025-09-24",119.38,119.84,118.26,118.34,3417400,{"date":2262,"open":2263,"high":2264,"low":2119,"close":2189,"change":2265,"percent_change":993,"volume":2266,"transactions":9,"vwap":2189},"2025-09-23",119.89,121,-0.24,3554900,{"date":2268,"open":2269,"high":2020,"low":2270,"close":2271,"change":1664,"percent_change":1173,"volume":2272,"transactions":9,"vwap":2271},"2025-09-22",119.2,118.68,119.57,3241300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":896,"percent_change":734,"volume":2279,"transactions":9,"vwap":2278},"2025-09-19",120.95,120.96,119.040001,119.26,5282400,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-18",118.78,120.81,118.48,120.63,2.68,2.27,3536900,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2030,"change":634,"percent_change":634,"volume":2294,"transactions":9,"vwap":2030},"2025-09-17",118.3,120.82,117.19,5292000,{"date":2296,"open":2297,"high":2291,"low":2298,"close":2299,"change":305,"percent_change":1881,"volume":2300,"transactions":9,"vwap":2299},"2025-09-16",118.27,117.15,117.98,6143000,{"date":2302,"open":2156,"high":2303,"low":2304,"close":2034,"change":2238,"percent_change":782,"volume":2305,"transactions":9,"vwap":2034},"2025-09-15",119.29,118.39,3621400,{"date":2307,"open":1928,"high":1928,"low":2308,"close":2309,"change":2310,"percent_change":896,"volume":2311,"transactions":9,"vwap":2309},"2025-09-12",118.42,118.46,-1.64,3530000,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1357,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-09-11",118.15,120.2,117.77,120.099998,2.11,5320700,{"date":2321,"open":2322,"high":2323,"low":2298,"close":1936,"change":1836,"percent_change":1518,"volume":2324,"transactions":9,"vwap":1936},"2025-09-10",118.12,118.41,3788900,{"date":2326,"open":2270,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":199,"volume":2331,"transactions":9,"vwap":2329},"2025-09-09",118.73,117.47,117.91,-1.04,4063700,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2106,"change":2337,"percent_change":1400,"volume":2338,"transactions":9,"vwap":2106},"2025-09-08",119.22,119.25,117.86,-0.18,6611600,{"date":2340,"open":2012,"high":2107,"low":2064,"close":2341,"change":232,"percent_change":1664,"volume":2342,"transactions":9,"vwap":2341},"2025-09-05",119.13,6395900,{"date":2344,"open":1944,"high":2014,"low":2345,"close":2346,"change":1734,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-09-04",117.12,118.76,1.5,3203200,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":994,"percent_change":1401,"volume":2355,"transactions":9,"vwap":2354},"2025-09-03",116.81,117.81,116.37,117.010002,3793000,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2298,"change":977,"percent_change":372,"volume":2361,"transactions":9,"vwap":2298},"2025-09-02",116.71,117.27,116.22,5492900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2058,"change":871,"percent_change":524,"volume":2367,"transactions":9,"vwap":2058},"2025-08-29",118.67,118.87,117.69,3949800,{"date":2369,"open":2225,"high":2216,"low":2370,"close":2127,"change":2371,"percent_change":912,"volume":1643,"transactions":9,"vwap":2127},"2025-08-28",117.9,-0.23,{"date":2373,"open":2374,"high":2375,"low":2242,"close":2346,"change":2023,"percent_change":1031,"volume":2376,"transactions":9,"vwap":2346},"2025-08-27",117.54,118.84,4079700,{"date":2378,"open":2379,"high":2199,"low":2380,"close":2381,"change":126,"percent_change":273,"volume":2382,"transactions":9,"vwap":2381},"2025-08-26",117.34,117.22,117.78,3829200,{"date":2384,"open":2385,"high":2386,"low":2244,"close":2244,"change":253,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2244},"2025-08-25",118.07,118.18,-0.95,6943900,{"date":2390,"open":2391,"high":2282,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-08-22",114.82,114.55,118.5,4.38,3.84,4982300,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1603,"percent_change":1897,"volume":2403,"transactions":9,"vwap":2402},"2025-08-21",113.61,114.29,113.27,114.12,2780100,{"date":2405,"open":2406,"high":2407,"low":1975,"close":1978,"change":470,"percent_change":1635,"volume":2408,"transactions":9,"vwap":1978},"2025-08-20",114.58,114.81,3981600,{"date":2410,"open":2391,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":1719,"volume":2415,"transactions":9,"vwap":2413},"2025-08-19",115.76,114.35,114.75,0.14,3390100,{"date":2417,"open":2418,"high":2419,"low":2175,"close":2420,"change":2067,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-08-18",114.36,114.98,114.61,0.15,5534000,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":937,"percent_change":696,"volume":2428,"transactions":9,"vwap":2427},"2025-08-15",115.53,114.019997,114.44,4003700,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":1332,"volume":2436,"transactions":9,"vwap":2434},"2025-08-14",115.4,115.47,114.28,115.15,-1.65,4793200,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-08-13",115,116.9,114.79,116.8,2.42,2.12,3962600,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-12",111.69,114.41,111.44,114.38,3.56,3.21,4638100,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-08-11",111.22,111.7,110.6,110.82,-0.06,3357400,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1040,"percent_change":762,"volume":2469,"transactions":9,"vwap":2468},"2025-08-08",111.21,111.52,110.69,110.89,3370600,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":1418,"percent_change":993,"volume":2476,"transactions":9,"vwap":2475},"2025-08-07",111.91,111.96,110.050003,110.59,4727700,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":112,"percent_change":112,"volume":2483,"transactions":9,"vwap":2482},"2025-08-06",111.010002,111.089996,110.5,110.81,3694800,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2460,"change":339,"percent_change":535,"volume":2489,"transactions":9,"vwap":2460},"2025-08-05",110.71,110.93,109.46,3896100,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2493,"change":1749,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-04",109.07,110.29,108.79,1.69,4455700,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2435,"volume":2504,"transactions":9,"vwap":2502},"2025-08-01",109.099998,109.12,107.089996,108.46,-1.82,5402900,{"date":2506,"open":2468,"high":2507,"low":2508,"close":2509,"change":2201,"percent_change":2184,"volume":2510,"transactions":9,"vwap":2509},"2025-07-31",111.47,109.97,110.28,5909300,{"date":2512,"open":2513,"high":2514,"low":2487,"close":2515,"change":705,"percent_change":1588,"volume":2516,"transactions":9,"vwap":2515},"2025-07-30",112.8,113.26,111.56,5070600,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":1808,"percent_change":1849,"volume":2523,"transactions":9,"vwap":2522},"2025-07-29",113.45,113.5,112.029999,112.35,3104400,{"date":2525,"open":2526,"high":2527,"low":1953,"close":2513,"change":1534,"percent_change":1896,"volume":2528,"transactions":9,"vwap":2513},"2025-07-28",113.18,113.32,2951900,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1124,"percent_change":339,"volume":2535,"transactions":9,"vwap":2534},"2025-07-25",112.78,112.97,111.88,112.91,3046700,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":410,"volume":2542,"transactions":9,"vwap":2540},"2025-07-24",113.62,112.27,112.32,-1.83,3662100,{"date":2544,"open":2538,"high":2545,"low":2546,"close":2547,"change":1611,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-07-23",114.19,113.17,114.15,1.17,3264200,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-07-22",111.76,113.23,112.83,1.22,1.09,5827200,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":242,"percent_change":2371,"volume":2564,"transactions":9,"vwap":2563},"2025-07-21",112.45,112.85,111.58,111.61,4394100,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":1102,"percent_change":977,"volume":2571,"transactions":9,"vwap":2570},"2025-07-18",113.38,113.53,111.66,111.87,6600200,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":945,"percent_change":2548,"volume":2578,"transactions":9,"vwap":2577},"2025-07-17",111.43,113.16,111.37,112.87,7646500,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2515,"change":158,"percent_change":1930,"volume":2584,"transactions":9,"vwap":2515},"2025-07-16",111.32,111.72,109.75,7664000,{"date":2586,"open":2587,"high":1975,"low":2588,"close":2460,"change":2589,"percent_change":1963,"volume":2590,"transactions":9,"vwap":2460},"2025-07-15",113.56,110.8,-2.3,8046900,{"date":2592,"open":2593,"high":1977,"low":2594,"close":2595,"change":1040,"percent_change":762,"volume":2596,"transactions":9,"vwap":2595},"2025-07-14",112.59,112.33,113.12,3990200,{"date":2598,"open":2527,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-07-11",113.47,112.58,112.82,-1.25,-1.1,3712900,{"date":2606,"open":2607,"high":2608,"low":2534,"close":2609,"change":2610,"percent_change":1765,"volume":2611,"transactions":9,"vwap":2609},"2025-07-10",113,114.8,114.07,1.12,7859600,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":189,"percent_change":1031,"volume":2618,"transactions":9,"vwap":2617},"2025-07-09",112.52,112.98,111.59,112.95,6594400,{"date":2620,"open":2574,"high":2621,"low":2622,"close":2623,"change":1080,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-07-08",112.7,111.36,112.019997,0.77,5427300,{"date":2627,"open":2539,"high":2575,"low":2628,"close":2629,"change":1324,"percent_change":798,"volume":2630,"transactions":9,"vwap":2629},"2025-07-07",110.66,111.16,4469200,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1301,"percent_change":381,"volume":2637,"transactions":9,"vwap":2636},"2025-07-03",112.81,113.39,112.75,113.080002,2798000,{"date":2639,"open":2465,"high":1953,"low":2640,"close":2641,"change":1947,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-07-02",110.68,112.47,1.36,7312000,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":1905,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-07-01",108.84,112.38,108.59,110.96,1.53,8660000,{"date":2653,"open":2654,"high":2654,"low":2492,"close":2655,"change":993,"percent_change":2337,"volume":2656,"transactions":9,"vwap":2655},"2025-06-30",109.91,109.29,5688000,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":264,"percent_change":1040,"volume":2663,"transactions":9,"vwap":2662},"2025-06-27",109.63,110.14,108.62,109.49,5696400,{"date":2665,"open":2666,"high":2667,"low":2666,"close":2668,"change":2669,"percent_change":1750,"volume":2670,"transactions":9,"vwap":2668},"2025-06-26",107.89,109.23,109.16,1.6,3505800,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2675,"change":72,"percent_change":936,"volume":2676,"transactions":9,"vwap":2675},"2025-06-25",108.67,107.5,107.56,3264300,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2192,"percent_change":45,"volume":2683,"transactions":9,"vwap":2682},"2025-06-24",108.28,108.91,107.75,108.64,2974000,{"date":2685,"open":2686,"high":2675,"low":2687,"close":2675,"change":1132,"percent_change":82,"volume":2688,"transactions":9,"vwap":2675},"2025-06-23",105.94,105.15,4218800,{"date":2690,"open":2691,"high":2501,"low":2692,"close":2693,"change":1400,"percent_change":994,"volume":2694,"transactions":9,"vwap":2693},"2025-06-20",107.07,105.83,106.14,4310000,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1373,"percent_change":554,"volume":2701,"transactions":9,"vwap":2700},"2025-06-18",105.84,107.31,105.55,106.29,5284200,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1333,"percent_change":420,"volume":2708,"transactions":9,"vwap":2707},"2025-06-17",106.059998,106.84,105.8,105.85,3898000,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":190,"percent_change":482,"volume":2715,"transactions":9,"vwap":2714},"2025-06-16",106.96,107.7,106.47,106.98,3309300,{"date":2717,"open":2691,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-06-13",107.64,105.93,106.3,-2.1,-1.94,4255300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":306,"percent_change":773,"volume":2730,"transactions":9,"vwap":2729},"2025-06-12",108,108.58,107.62,108.4,6290400,{"date":2732,"open":2733,"high":2734,"low":2682,"close":2735,"change":2736,"percent_change":283,"volume":2737,"transactions":9,"vwap":2735},"2025-06-11",109.98,110.11,108.82,-0.66,4894600,{"date":2739,"open":2667,"high":2740,"low":2741,"close":2742,"change":136,"percent_change":1301,"volume":2743,"transactions":9,"vwap":2742},"2025-06-10",109.9,108.94,109.48,5853800,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2735,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2735},"2025-06-09",108.69,109.38,108.099998,1.15,1.07,5930700,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":856,"percent_change":1542,"volume":1388,"transactions":9,"vwap":2757},"2025-06-06",107.76,108.11,107.15,107.67,{"date":2759,"open":2713,"high":2760,"low":2761,"close":2762,"change":634,"percent_change":634,"volume":2763,"transactions":9,"vwap":2762},"2025-06-05",107.040001,105.65,106.39,3927400,{"date":2765,"open":2766,"high":2767,"low":2700,"close":2768,"change":911,"percent_change":242,"volume":2769,"transactions":9,"vwap":2768},"2025-06-04",106.74,107.019997,106.42,3539500,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2495,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-06-03",105.19,106.95,104.66,106.7,1.61,4671800,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":241,"percent_change":872,"volume":2784,"transactions":9,"vwap":2783},"2025-06-02",105.32,105.43,103.75,105.010002,4200700,{"date":2786,"open":2787,"high":2686,"low":2788,"close":2789,"change":1635,"percent_change":1689,"volume":2790,"transactions":9,"vwap":2789},"2025-05-30",105.29,104.59,105.37,4465600,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2697,"change":52,"percent_change":1064,"volume":2796,"transactions":9,"vwap":2697},"2025-05-29",106.050003,106.19,104.81,3626900,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2201,"percent_change":429,"volume":2803,"transactions":9,"vwap":2802},"2025-05-28",106.57,106.78,105.21,105.35,3332600,{"date":2805,"open":2781,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":887,"volume":2810,"transactions":9,"vwap":2808},"2025-05-27",106.66,104.72,106.63,2.64,4091500,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-05-23",102.63,104.33,102.57,103.99,-0.55,-0.53,3543300,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":1896,"percent_change":1896,"volume":2826,"transactions":9,"vwap":2825},"2025-05-22",104.34,105.12,103.9,104.54,4538400,{"date":2828,"open":2829,"high":2800,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-05-21",106.43,104.48,104.64,-2.97,-2.76,4150300,{"date":2836,"open":2837,"high":2755,"low":2838,"close":2839,"change":2337,"percent_change":1232,"volume":2840,"transactions":9,"vwap":2839},"2025-05-20",107.57,107.37,107.61,3251900,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":1588,"percent_change":328,"volume":2847,"transactions":9,"vwap":2846},"2025-05-19",106.87,107.93,106.52,107.79,3920900,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":1031,"percent_change":2624,"volume":2854,"transactions":9,"vwap":2853},"2025-05-16",107.48,108.63,107.4,108.49,3408200,{"date":2856,"open":2775,"high":2857,"low":2829,"close":2857,"change":158,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-05-15",107.66,0.69,2557900,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2603,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-05-14",107.71,107.88,106.91,106.92,-1.02,4395000,{"date":2869,"open":2870,"high":2871,"low":2862,"close":2872,"change":2873,"percent_change":1064,"volume":2874,"transactions":9,"vwap":2872},"2025-05-13",108.15,108.5,108.019997,0.5,4724200,{"date":2876,"open":2877,"high":2878,"low":2799,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-05-12",107.81,108.57,107.52,3.9,3.76,5502000,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":634,"percent_change":634,"volume":2889,"transactions":9,"vwap":2888},"2025-05-09",103.93,104.32,103.22,103.62,4763500,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2129,"percent_change":1749,"volume":2896,"transactions":9,"vwap":2895},"2025-05-08",102.77,104.42,102.22,103.65,3245100,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2414,"percent_change":2414,"volume":2903,"transactions":9,"vwap":2902},"2025-05-07",102.23,102.38,101.089996,101.79,3422000,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":200,"percent_change":725,"volume":2910,"transactions":9,"vwap":2909},"2025-05-06",101.28,102.32,100.68,101.65,3113400,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":822,"volume":2918,"transactions":9,"vwap":2916},"2025-05-05",102.19,103.13,101.82,102.29,-0.74,4713900,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-05-02",101.95,103.37,101.84,103.029999,2.28,2.26,4072800,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":1241,"percent_change":1241,"volume":2934,"transactions":9,"vwap":2933},"2025-05-01",100.7,101.68,99.65,100.75,4016500,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":937,"percent_change":1588,"volume":2941,"transactions":9,"vwap":2940},"2025-04-30",99.42,100.46,98.21,100.13,4352300,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":675,"percent_change":675,"volume":2948,"transactions":9,"vwap":2947},"2025-04-29",99.87,101.18,99.19,100.84,4778700,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":151,"percent_change":151,"volume":2955,"transactions":9,"vwap":2954},"2025-04-28",100.010002,100.89,99.050003,100.19,6376400,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":633,"percent_change":633,"volume":2962,"transactions":9,"vwap":2961},"2025-04-25",99.12,99.9,98.48,99.84,3014200,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":1049,"volume":2970,"transactions":9,"vwap":2968},"2025-04-24",97.97,100.059998,97.65,99.88,1.99,4156500,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":985,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2976},"2025-04-23",99.44,100.9,97.61,97.89,1.27,5554500,{"date":179,"open":2980,"high":2981,"low":175,"close":2982,"change":23,"percent_change":644,"volume":2983,"transactions":9,"vwap":2982},95.53,96.98,96.66,5663400]