[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IJT":3,"homepage-market-summary":29,"stock-historical-IJT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IJT","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 S&P Small-Cap 600 Growth ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.881,1.439944,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},163.44,162.77,164.06,161.07,2.37,1.47,334589.083009,179.68,132.98,148521.491749448,65.2,6583,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"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":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},114.98,138715,50631072.937362,39.79,"2025-04-22",[181,184,193,203,214,225,236,247,256,267,278,289,299,309,320,331,342,353,363,374,384,394,403,414,424,435,445,455,466,477,487,497,506,516,526,537,547,557,566,576,585,596,605,615,625,635,646,656,666,676,686,695,704,714,725,735,746,754,762,773,782,790,797,806,813,821,828,837,845,852,860,868,876,885,893,901,909,917,926,933,942,949,956,965,973,979,987,994,1002,1009,1018,1026,1035,1042,1049,1056,1065,1074,1083,1090,1098,1103,1112,1120,1128,1135,1141,1148,1157,1165,1172,1179,1187,1194,1202,1209,1214,1223,1232,1240,1248,1256,1264,1270,1279,1287,1294,1301,1309,1318,1325,1334,1343,1351,1357,1365,1373,1381,1389,1397,1405,1412,1420,1429,1436,1445,1453,1462,1468,1475,1482,1490,1497,1504,1512,1520,1526,1534,1540,1548,1554,1562,1570,1577,1583,1591,1598,1605,1613,1621,1628,1634,1641,1648,1654,1659,1667,1676,1684,1693,1698,1706,1711,1718,1724,1730,1736,1743,1749,1756,1761,1768,1775,1781,1787,1794,1800,1805,1812,1818,1825,1833,1840,1844,1852,1859,1865,1870,1877,1882,1887,1896,1901,1906,1913,1919,1927,1935,1942,1949,1958,1967,1975,1982,1989,1995,2001,2008,2016,2023,2029,2036,2044,2050,2055,2059,2066,2073,2080,2085,2092,2099,2105,2111,2119,2128,2136,2142,2149,2153,2157,2161,2166,2172,2178,2184,2189,2194,2200,2208,2214,2221,2229,2234,2239,2245,2252,2258,2262,2269,2273,2279,2283,2289,2298,2304,2310,2314,2320,2326,2334,2340,2346,2351,2356,2362,2370,2378,2386,2393,2400,2406,2413,2419,2424,2432,2440,2446,2451,2457,2463,2469,2476,2482,2487,2491,2498,2505,2511,2518,2523,2529,2535,2539,2548,2554,2562,2567,2574,2580,2586,2592,2600,2608,2614,2620,2627,2634,2642,2648,2654,2658,2665,2674,2678,2687,2694,2700,2707,2713,2718,2726,2732,2738,2747,2754,2762,2769,2774,2779,2785,2791,2798,2805,2812,2820,2827,2835,2843,2850,2857,2865,2872,2881,2889],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},2830,163.5415,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":158,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",160,161.81,159.16,0.46,531233.821191,3462,160.826,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",161.87,161.9,160.33,-1.01,-0.63,178260.613175,1963,161.0372,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",161.92,162.2,160.39,161.34,-0.44,-0.27,105147.773676,2279,161.0921,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",161.86,162.51,160.7339,161.78,-0.88,-0.54,353001.848869,2536,161.7463,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",162.89,163.36,161.84,162.66,0.39,0.24,220366.153471,1690,162.6326,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",162.06,162.7275,160.89,162.27,-0.34,-0.21,152344.096754,1954,162.0333,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":71,"volume":253,"transactions":254,"vwap":255},"2026-09-23",163.6,162.375,162.61,-1.77,145088.077886,1958,162.9275,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",165.01,165.454,163.88,164.38,0.43,0.26,123325.076577,1742,164.4629,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",164.37,164.43,163.38,163.95,0.94,0.58,112971.184251,1715,164.0967,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",163.21,163.249545,162.32,163.01,-0.39,-0.24,118188.289093,1701,162.7701,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",165.78,163.33,163.4,0.2,0.12,183167.14262,2163,164.0588,{"date":300,"open":301,"high":302,"low":229,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",163.81,164.84,163.2,-0.04,-0.02,152011.316772,2278,163.6856,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",164.16,164.29,162.83,163.24,-1.69,-1.02,221481.08125,2838,163.2242,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",165.09,166.02,164.79,164.93,-1.53,-0.92,137452.343003,2088,165.3663,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",166.9,167.9941,166.45,166.46,0.79,0.48,1163406.39656,3225,166.8221,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",166.17,167.02,165.42,165.67,-1.57,-0.94,87173.136944,1347,165.8841,{"date":354,"open":355,"high":356,"low":345,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",168.78,169.06,167.24,-2.29,-1.35,82188.257134,1703,167.6715,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",170,170.3,169.39,169.53,-0.78,-0.46,85315.561288,1736,169.9008,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":232,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",169.64,170.459,169.51,170.31,0.14,82123.197094,1348,170.0606,{"date":385,"open":386,"high":366,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",169.77,169.225,170.07,0.92,0.54,278151.292735,2342,170.0585,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":22,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",167.92,169.4399,169.15,0.88,78233.916748,1550,168.9496,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",168.49,169.0059,167.48,167.68,-1.97,-1.16,147298.762149,2399,168.2515,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",170.54,169.1,169.65,-1.41,-0.82,115641.963883,1869,169.3864,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",173.53,173.7485,170.97,171.06,-2.1,-1.21,87201.139288,1318,171.8578,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":243,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",173.2,173.495,172.5,173.16,-0.12,120059.770808,1431,172.9885,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",172.91,173.955,173.37,0.15,0.09,91976.426921,1714,173.3451,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",174.37,174.57,172.815,173.22,-0.1,-0.06,191481.797381,1698,173.0985,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",173.8,173.9,172.85,173.32,-0.58,-0.33,1475472.130351,1629,173.3236,{"date":478,"open":479,"high":480,"low":481,"close":469,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",174,174.09,172.925,1.05,0.61,72454.111867,1499,173.6207,{"date":488,"open":489,"high":490,"low":491,"close":470,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",173.96,174.31,172.73,-2.27,-1.3,97575.086838,1843,173.2587,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":305,"volume":503,"transactions":504,"vwap":505},"2026-08-19",176.55,174.96,175.12,-0.03,93372.340544,1551,175.6884,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",177.49,175.1,175.15,-3.05,-1.71,85283.831904,1684,176.0682,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":453,"vwap":525},"2026-08-17",178.02,178.59,177.88,178.2,-0.3,-0.17,100847.32586,178.2708,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",177.35,178.615,177.11,178.5,1.12,0.63,81861.26504,1391,178.153,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":106,"volume":544,"transactions":545,"vwap":546},"2026-08-13",177.83,178.41,177.065,177.38,0.1,76021.671395,1694,177.5637,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":51,"volume":554,"transactions":555,"vwap":556},"2026-08-12",177.34,177.97,176.34,177.28,0.86,99268.873473,1800,177.1682,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":126,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",176.07,177.435,176.42,0.23,114236.39038,1857,176.7073,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":221,"volume":573,"transactions":574,"vwap":575},"2026-08-10",176.92,177,175.78,176.02,-0.95,131128.821794,1821,176.2442,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":88,"percent_change":274,"volume":582,"transactions":583,"vwap":584},"2026-08-07",176.95,177.42,176.39,176.97,194828.76774,2758,176.9815,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",177.59,178.01,175.85,175.95,-1.58,-0.89,412805.405657,2187,176.9777,{"date":597,"open":598,"high":24,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",179.49,177.53,-1.54,-0.86,207067.106028,1965,178.7029,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",176.32,179.505,179.07,3.26,1.85,338144.953391,3247,178.1431,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",173.1,175.96,175.81,3.11,1.8,448023.439363,2542,175.2786,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":243,"volume":632,"transactions":633,"vwap":634},"2026-07-31",173.71,173.85,171.055,172.7,-0.37,79185.178373,1345,172.6761,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",172.15,173.27,171.15,173.07,2.96,1.74,64149.039369,1205,172.2113,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":603,"vwap":655},"2026-07-29",172.26,172.9,170.01,170.11,-2.995,-1.73,128755.386392,171.1068,{"date":657,"open":658,"high":460,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",172.32,171.11,173.105,0.495,0.29,67288.87358,1492,172.5195,{"date":667,"open":668,"high":628,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",172.43,171.35,172.61,1.15,0.67,361006.942062,2241,172.0233,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":210,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",172.6,172.84,171.0101,171.46,-0.16,339283.816218,1453,172.1028,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":564,"vwap":694},"2026-07-23",170.58,171.91,171.73,-0.43,-0.25,346655.94246,171.1605,{"date":696,"open":697,"high":449,"low":698,"close":699,"change":700,"percent_change":327,"volume":701,"transactions":702,"vwap":703},"2026-07-22",172.99,171.92,172.16,-1.6,230990.281355,1312,172.1241,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":671,"volume":711,"transactions":712,"vwap":713},"2026-07-21",172.35,173.9389,171.885,173.76,1.98,182990.306495,2631,172.9907,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",173.35,174.01,171.775,171.78,-1.1,-0.64,350819.094111,1934,172.7767,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":401,"vwap":734},"2026-07-17",171.77,173.915,171.48,172.88,-1.2,-0.69,79849.065925,172.8094,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-16",173.68,175.48,173.47,174.08,0.08,0.05,52098.21647,1296,174.2538,{"date":747,"open":748,"high":749,"low":716,"close":479,"change":37,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-15",173.78,174.64,0.42,84414.952317,1440,173.9944,{"date":755,"open":469,"high":756,"low":757,"close":638,"change":758,"percent_change":750,"volume":759,"transactions":760,"vwap":761},"2026-07-14",174.17,172.8,0.72,72412.625956,1526,173.3208,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-13",173.89,173.895,172.17,172.55,-1.74,-1,188602.174124,1536,172.6866,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",174.78999,175.47,173.59,174.28999,-0.66,-0.38,73600,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",173.88,175.55,174.95,2.07,1.2,237600,{"date":791,"open":792,"high":479,"low":793,"close":730,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":730},"2026-07-08",173.42,171.72,-2.04,-1.17,180200,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",176.44,176.64,174.22,174.92,-2,-1.13,256700,{"date":807,"open":808,"high":809,"low":808,"close":568,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":568},"2026-07-06",176.020004,177.67,1.03,0.59,458400,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":359,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-02",177.66,178.38,174.38,175.89,-0.76,174200,{"date":822,"open":823,"high":824,"low":530,"close":825,"change":826,"percent_change":819,"volume":827,"transactions":9,"vwap":825},"2026-07-01",178.61,179.64999,177.24001,-1.36,1475200,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",176.67,178.86,176.31,178.60001,1.88,1.06,324900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":562,"volume":844,"transactions":9,"vwap":842},"2026-06-29",176.71001,176.84,174.60001,176.72,0.41,310800,{"date":846,"open":847,"high":848,"low":849,"close":832,"change":116,"percent_change":850,"volume":851,"transactions":9,"vwap":832},"2026-06-26",174.64999,176.67999,174.14999,0.65,181800,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-25",174.19,176.41,175.17999,2.44,1.41,107400,{"date":861,"open":862,"high":778,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",171.27,171.17999,172.74001,2.14,1.25,196900,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":691,"volume":875,"transactions":9,"vwap":873},"2026-06-23",168.64,171.53,168.56,170.60001,-0.74,59800,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-22",171.33,171.78999,170.85001,171.34,0.62,0.36,71100,{"date":886,"open":366,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-18",170.88,169.11,170.72,3.2,1.91,98800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":592,"volume":900,"transactions":9,"vwap":898},"2026-06-17",169.37,170.46001,167.17,167.52,-1.5,114800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":720,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-16",170.52,171.37,168.91,169.020004,-0.65,55400,{"date":910,"open":911,"high":871,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-15",170.82001,169.78999,170.12,1.09,0.64,71300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-12",168.25,170.49001,168.050003,169.029999,1.39,0.83,92300,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":80,"volume":932,"transactions":9,"vwap":930},"2026-06-11",163.59,167.87,167.64,5.02,134600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-10",163.45,166.059998,162.49001,162.62,-1.39,-0.85,83900,{"date":943,"open":928,"high":944,"low":945,"close":946,"change":947,"percent_change":65,"volume":948,"transactions":9,"vwap":946},"2026-06-09",166.42999,160.25,164.0099945,1.46,96200,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":273,"percent_change":274,"volume":955,"transactions":9,"vwap":954},"2026-06-08",163.029999,164.089996,162.24001,162.55,82400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",163.25999,164.17999,160.96001,161.61,-3.12,-1.89,93600,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-04",162.64999,165.10001,164.73,2.13,1.31,69000,{"date":974,"open":975,"high":303,"low":976,"close":977,"change":572,"percent_change":472,"volume":978,"transactions":9,"vwap":977},"2026-06-03",163.050003,162.059998,162.60001,161000,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-02",162.050003,163.74001,163.55,1.1,0.68,140600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":592,"percent_change":221,"volume":993,"transactions":9,"vwap":992},"2026-06-01",162.3,162.92999,160.78999,162.45,258100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":199,"volume":1001,"transactions":9,"vwap":999},"2026-05-29",163.96001,164.27,162.94,163.34,-1.04,72800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":261,"change":1007,"percent_change":304,"volume":1008,"transactions":9,"vwap":261},"2026-05-28",164.11,164.8,163.13,-0.07,77000,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-27",165.24001,165.61,164.39,164.45,-0.59,-0.36,98900,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":620,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-26",163.35001,165.16,162.99001,165.039993,1.92,222100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-22",161.48,162.47,160.94,161.92999,1.35,0.84,59400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":294,"percent_change":295,"volume":1041,"transactions":9,"vwap":1040},"2026-05-21",159.42,161.28,158.48,160.58,104600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":641,"percent_change":834,"volume":1048,"transactions":9,"vwap":1047},"2026-05-20",157.95,160.59,157.24001,160.38,119700,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":939,"percent_change":220,"volume":1055,"transactions":9,"vwap":1054},"2026-05-19",157.88,158.56,156.75999,157.42,221300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-18",158.99001,159.72,158.059998,158.81,0.3,0.19,351500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-15",159.75999,160.0099945,158.42,158.50999,-2.94,-1.82,142100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-14",161.19,162.33,160.89999,161.45,0.96,0.6,401900,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":522,"volume":1089,"transactions":9,"vwap":1087},"2026-05-13",161.029999,159.39,160.49001,-0.48,240400,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-12",162.22,159.23,160.97,-2.03,-1.25,115100,{"date":1099,"open":1100,"high":946,"low":18,"close":1101,"change":199,"percent_change":284,"volume":1102,"transactions":9,"vwap":1101},"2026-05-11",163.73,163,90800,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-08",163.83,164.059998,162.91,163.63,0.87,0.53,86800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":71,"volume":1119,"transactions":9,"vwap":1117},"2026-05-07",164.5,164.61,162.42999,162.75999,-1.78,121300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":51,"volume":1127,"transactions":9,"vwap":1125},"2026-05-06",164.17,164.85001,163.17999,164.53999,0.8,88500,{"date":1129,"open":1130,"high":1131,"low":1130,"close":982,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":982},"2026-05-05",161.99001,164.070007,2.71,1.68,81100,{"date":1136,"open":1137,"high":1138,"low":1047,"close":1085,"change":769,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1085},"2026-05-04",161.89,162.84,-0.62,92200,{"date":1142,"open":187,"high":1143,"low":1144,"close":1145,"change":390,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-01",162.46001,160.91,162.029999,0.33,91700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-30",159.25999,161.64999,158.75999,161.49001,3.7,2.34,116500,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-29",159.14,157.25,157.78999,-1.26,-0.79,65600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1096,"percent_change":369,"volume":1171,"transactions":9,"vwap":1170},"2026-04-28",159.86,160.77,158.25,159.050003,376100,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":682,"percent_change":461,"volume":1178,"transactions":9,"vwap":1177},"2026-04-27",160.48,161.35001,159.84,160.3,140900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":672,"volume":1186,"transactions":9,"vwap":1184},"2026-04-24",160.28999,160.75999,159.020004,160.46001,1.07,151400,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1086,"change":523,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1086},"2026-04-23",159.59,160.35001,157.58,-0.11,135300,{"date":1195,"open":1196,"high":197,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-22",159.89,158.87,159.56,0.81,0.51,105700,{"date":1203,"open":1204,"high":1151,"low":1069,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-21",160.88,158.75,-1.56,-0.97,228600,{"date":1210,"open":1159,"high":1211,"low":1159,"close":1212,"change":338,"percent_change":1062,"volume":1213,"transactions":9,"vwap":1212},"2026-04-20",160.57001,160.31,106000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-17",157.98,161.14999,157.89,159.83,3.74,2.4,168200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-16",155.56,156.56,155.37,156.089996,0.17,0.11,74600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":691,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-15",156.39999,156.41,155,155.92,-0.28,100400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1073,"transactions":9,"vwap":1245},"2026-04-14",155.73,156.72,155.28999,156.35001,1.16,0.75,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-13",152.23,155.21001,155.19,2.21,1.44,105800,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-10",154.2,152.61,152.98,-1.03,-0.67,72700,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":116,"percent_change":158,"volume":1269,"transactions":9,"vwap":1268},"2026-04-09",152.089996,154.81,154.0099945,76100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-08",152.55,153.89,152.14,152.88,4.46,3,113600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":136,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-07",147.10001,148.82001,146.84,148.42,0.45,97100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":65,"percent_change":483,"volume":1293,"transactions":9,"vwap":1292},"2026-04-06",146.73,147.97,146.28,147.75999,84600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":131,"percent_change":1110,"volume":1300,"transactions":9,"vwap":1299},"2026-04-02",143.66,147.71001,143.39,146.86,268900,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-01",145.69,147.64999,146.080002,1.37,0.95,139700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-31",142.44,145.56,141.73,144.71001,4.9,3.5,222900,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":359,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-30",142.67999,139.32001,139.81,-0.96,158300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-27",142.42,142.96001,140.92,141.16,-2.11,-1.47,123000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-26",144.59,145.88,143.16,143.27,-2.64,-1.81,60900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":116,"volume":1350,"transactions":9,"vwap":1348},"2026-03-25",145.59,146.24001,144.69,145.91,1.63,59700,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":758,"percent_change":1356,"volume":1263,"transactions":9,"vwap":1355},"2026-03-24",142.49001,145.14,144.28,0.5,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1255,"transactions":9,"vwap":1362},"2026-03-23",143.52,145.74001,142.32001,143.56,2.98,2.12,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-20",144.35001,140,140.58,-3.49,-2.42,119000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":51,"volume":1380,"transactions":9,"vwap":1378},"2026-03-19",141.81,145.34,141.77,144.070007,0.7,124800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-18",144.42999,145.19,143.37,-1.88,-1.29,49300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":810,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-03-17",144.66,145.92,144.55,145.25,0.71,66800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":914,"volume":1404,"transactions":9,"vwap":1402},"2026-03-16",144.17999,145.37,144.10001,144.22,1.56,144700,{"date":1406,"open":1407,"high":1393,"low":1408,"close":1409,"change":441,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-13",143.73,142.11,142.66,-0.08,88300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1140,"transactions":9,"vwap":1417},"2026-03-12",144.0099945,144.28999,142.75999,142.78,-3.33,-2.28,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-11",145.96001,146.66,144.89,146.11,-0.42,-0.29,81900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":221,"percent_change":631,"volume":1435,"transactions":9,"vwap":1434},"2026-03-10",146.71001,149.029999,146.25999,146.53,67500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-09",143.78999,147.33,141.7,147.070007,1.42,0.97,91500,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":358,"volume":1452,"transactions":9,"vwap":1450},"2026-03-06",146.22,146.48,144.92999,145.64999,-3.41,69900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-05",151.029999,151.42,147.91,149.059998,-3.03,-1.99,160300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1266,"change":158,"percent_change":51,"volume":1467,"transactions":9,"vwap":1266},"2026-03-04",152.31,152.7,150.77,73500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1460,"percent_change":493,"volume":1474,"transactions":9,"vwap":1473},"2026-03-03",149.59,152.28999,147.95,151.35001,100600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":984,"percent_change":758,"volume":1481,"transactions":9,"vwap":1480},"2026-03-02",150.080002,153.72,150,153.34,180100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":252,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-27",152.10001,152.45,151.14999,152.24001,-1.15,44900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1268,"change":337,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1268},"2026-02-26",154.19,154.64999,152.13,0.52,71600,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":553,"percent_change":1503,"volume":916,"transactions":9,"vwap":1502},"2026-02-25",153.57001,153.61,151.73,153.22,0.56,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":88,"volume":1511,"transactions":9,"vwap":1509},"2026-02-24",151.0099945,152.78999,150.97,152.36,1.54,76800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":326,"volume":1519,"transactions":9,"vwap":1517},"2026-02-23",152.38,152.62,149.71001,150.82001,-2.35,51400,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":88,"percent_change":672,"volume":1525,"transactions":9,"vwap":1524},"2026-02-20",151.3,153.45,153.17,78100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":522,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-19",151.89,152.17999,151.020004,152.14999,-0.2,111400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1485,"change":304,"percent_change":502,"volume":1539,"transactions":9,"vwap":1485},"2026-02-18",152.53,154.029999,152,269400,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-17",152.050003,153.21001,150.92999,152.49001,0,126400,{"date":1549,"open":1550,"high":1480,"low":1551,"close":1545,"change":1024,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1545},"2026-02-13",150.86,150.71001,1.28,63200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1178,"transactions":9,"vwap":1559},"2026-02-12",153.75,154.61,150.17999,150.57001,-2.49,-1.63,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":243,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-11",154.35001,154.71001,152.020004,153.059998,-0.14,85600,{"date":1571,"open":1572,"high":1573,"low":1524,"close":1574,"change":1575,"percent_change":502,"volume":1576,"transactions":9,"vwap":1574},"2026-02-10",153.73,154.34,153.27,-0.05,103800,{"date":1578,"open":1260,"high":1579,"low":1580,"close":1581,"change":231,"percent_change":263,"volume":1582,"transactions":9,"vwap":1581},"2026-02-09",154.020004,152.39,153.32001,98500,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-06",150.39,153.39999,152.92999,4.49,3.02,105600,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1427,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-05",147.85001,150.42999,148.44,-0.19,154900,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":631,"percent_change":692,"volume":1604,"transactions":9,"vwap":1603},"2026-02-04",149.83,150.23,147.5,148.73,142200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":473,"volume":1612,"transactions":9,"vwap":1610},"2026-02-03",149.62,150.67999,147.31,149.10001,-0.5,158800,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-02",147.56,150.31,149.60001,1.75,1.18,214700,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1593,"change":1626,"percent_change":316,"volume":1627,"transactions":9,"vwap":1593},"2026-01-30",148.81,149.32001,147.080002,-1.52,87100,{"date":1629,"open":1630,"high":1631,"low":1615,"close":1632,"change":533,"percent_change":750,"volume":1633,"transactions":9,"vwap":1632},"2026-01-29",149.42999,149.72,149.37,116800,{"date":1635,"open":1636,"high":1637,"low":1603,"close":1638,"change":1639,"percent_change":1640,"volume":1001,"transactions":9,"vwap":1638},"2026-01-28",150.16,150.42,148.74001,-0.73,-0.49,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":819,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-27",150.25,148.89999,149.47,-0.51,84800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1601,"change":843,"percent_change":1653,"volume":955,"transactions":9,"vwap":1601},"2026-01-26",149.82001,151,149.69,0.27,{"date":1655,"open":1494,"high":1494,"low":1656,"close":1650,"change":1657,"percent_change":252,"volume":1658,"transactions":9,"vwap":1650},"2026-01-23",149.50999,-2.7,65200,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":121,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-22",153.49001,154.050003,152.50999,152.52,0.16,87300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-21",149.92999,152.83,149.84,152.27,3.43,2.3,121400,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-20",148.28999,150.2,148.84,-1.91,-1.27,152700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-16",151.11,151.50999,150.21001,150.75,-0.23,-0.15,82800,{"date":1694,"open":1645,"high":1695,"low":1645,"close":1696,"change":1364,"percent_change":1442,"volume":1697,"transactions":9,"vwap":1696},"2026-01-15",151.71001,150.98,80800,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":146,"volume":1705,"transactions":9,"vwap":1703},"2026-01-14",147.94,149,147.61,148.86,0.57,108400,{"date":1707,"open":1638,"high":1708,"low":1709,"close":1678,"change":295,"percent_change":741,"volume":1710,"transactions":9,"vwap":1678},"2026-01-13",149.12,148.039993,96000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1395,"percent_change":338,"volume":1717,"transactions":9,"vwap":1716},"2026-01-12",146.7,148.37,146.3,148.17,108600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":482,"percent_change":758,"volume":900,"transactions":9,"vwap":1723},"2026-01-09",146.64999,147.74001,146.60001,147.46001,{"date":1725,"open":1726,"high":1727,"low":1367,"close":1728,"change":116,"percent_change":131,"volume":1729,"transactions":9,"vwap":1728},"2026-01-08",144.73,146.63,146.41,109800,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":349,"percent_change":721,"volume":1735,"transactions":9,"vwap":1734},"2026-01-07",146.17999,144.44,145.28,97200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1447,"change":1741,"percent_change":81,"volume":1742,"transactions":9,"vwap":1447},"2026-01-06",144.27,146.27,143.75999,1.94,210700,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1355,"change":1747,"percent_change":1748,"volume":1612,"transactions":9,"vwap":1355},"2026-01-05",142.77,144.86,1.62,1.14,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1409,"change":1754,"percent_change":835,"volume":1755,"transactions":9,"vwap":1409},"2026-01-02",141.78999,142.84,141.080002,1.5,128000,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1330,"change":1331,"percent_change":1332,"volume":1760,"transactions":9,"vwap":1330},"2025-12-31",143.25,141.059998,87700,{"date":1762,"open":1393,"high":1763,"low":1764,"close":1339,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1339},"2025-12-30",144.57001,143.25999,-1.31,-0.91,109500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":940,"percent_change":472,"volume":1774,"transactions":9,"vwap":1773},"2025-12-29",145.17,145.48,144.25999,144.58,65400,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1777,"change":523,"percent_change":441,"volume":1780,"transactions":9,"vwap":1777},"2025-12-26",145.42999,145.53,144.92,30200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1146,"percent_change":562,"volume":1780,"transactions":9,"vwap":1786},"2025-12-24",145.23,145.78,144.98,145.60001,{"date":1788,"open":1789,"high":1784,"low":1790,"close":1791,"change":1646,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-23",145.25999,144.96001,145.27,-0.35,83300,{"date":1795,"open":1790,"high":1796,"low":1797,"close":1784,"change":1798,"percent_change":58,"volume":1799,"transactions":9,"vwap":1784},"2025-12-22",146.39,144.33,1.71,110200,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1378,"change":483,"percent_change":262,"volume":1804,"transactions":9,"vwap":1378},"2025-12-19",143.59,144.61,122900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":450,"volume":1811,"transactions":9,"vwap":1809},"2025-12-18",144.62,145.10001,143.46001,0.21,112500,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1758,"change":1817,"percent_change":1640,"volume":1001,"transactions":9,"vwap":1758},"2025-12-17",144.14,145.46001,143.020004,-0.71,{"date":1819,"open":1807,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":769,"volume":1824,"transactions":9,"vwap":1822},"2025-12-16",145.059998,143.42999,143.96001,-1.45,58400,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":284,"volume":1832,"transactions":9,"vwap":1830},"2025-12-15",146.33,146.75999,145.3,145.41,-0.57,107600,{"date":1834,"open":1835,"high":1472,"low":1836,"close":1837,"change":1838,"percent_change":720,"volume":1839,"transactions":9,"vwap":1837},"2025-12-12",147.47,145.7,145.98,-1.62,49100,{"date":1841,"open":1836,"high":1842,"low":1836,"close":1843,"change":1618,"percent_change":788,"volume":1839,"transactions":9,"vwap":1843},"2025-12-11",147.72,147.60001,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-10",143.23,146.83,145.85001,2.38,1.66,65800,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":1110,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-09",142.73,144.45,143.47,0.37,88600,{"date":1860,"open":1861,"high":1797,"low":1862,"close":1863,"change":1864,"percent_change":631,"volume":884,"transactions":9,"vwap":1863},"2025-12-08",144.32001,142.8,142.94,-0.53,{"date":1866,"open":1407,"high":1867,"low":1868,"close":1856,"change":284,"percent_change":210,"volume":1869,"transactions":9,"vwap":1856},"2025-12-05",144.47,143.14,58700,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":451,"percent_change":106,"volume":1876,"transactions":9,"vwap":1875},"2025-12-04",143.58,144.64,143.080002,143.86,79500,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":787,"percent_change":947,"volume":1533,"transactions":9,"vwap":1881},"2025-12-03",141.89999,143.97,143.77,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1440,"change":1568,"percent_change":461,"volume":1886,"transactions":9,"vwap":1440},"2025-12-02",142.50999,141.56,368300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-01",141.87,142.74001,141.21001,141.84,-1.24,-0.87,59300,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1874,"change":1810,"percent_change":450,"volume":1900,"transactions":9,"vwap":1874},"2025-11-28",143.36,142.63,31100,{"date":1902,"open":1903,"high":1738,"low":1903,"close":1904,"change":850,"percent_change":189,"volume":1905,"transactions":9,"vwap":1904},"2025-11-26",142.13,142.87,176100,{"date":1907,"open":1908,"high":1854,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-25",139.050003,142.22,3.54,2.55,240300,{"date":1914,"open":1915,"high":1908,"low":1916,"close":1917,"change":1754,"percent_change":914,"volume":1918,"transactions":9,"vwap":1917},"2025-11-24",137.57001,137.16,138.67999,240000,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-21",133.44,138,137.17999,4.18,3.14,244500,{"date":1928,"open":1929,"high":1930,"low":25,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-11-20",136.34,137.33,133,-1.64,-1.22,240200,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":742,"volume":1710,"transactions":9,"vwap":1940},"2025-11-19",134.81,135.81,134.22,134.64,0.07,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1941,"percent_change":742,"volume":1948,"transactions":9,"vwap":1947},"2025-11-18",133.74001,135.39999,133.50999,134.57001,215100,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-17",136.88,137.35001,134.13,134.5,-3,-2.18,76000,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-14",135.88,137.89,135.64999,137.5,-0.18,-0.13,87200,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1001,"transactions":9,"vwap":1972},"2025-11-13",140.17,140.49001,137.17,137.67999,-3.08,-2.19,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":682,"percent_change":1192,"volume":1981,"transactions":9,"vwap":1980},"2025-11-12",141.070007,142.52,140.66,140.75999,112900,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1329,"change":121,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1329},"2025-11-11",140.36,141.44,140.16,0.18,124300,{"date":1990,"open":1991,"high":1992,"low":1322,"close":1993,"change":1033,"percent_change":1081,"volume":1994,"transactions":9,"vwap":1993},"2025-11-10",141.0099945,141.47,140.67,69300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":273,"percent_change":985,"volume":2000,"transactions":9,"vwap":1998},"2025-11-07",137.97,139.83,137.72,102800,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":899,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-06",140.94,138.74001,138.89,-1.07,106600,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-05",138.75,140.99001,140.39,2.26,1.64,138400,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":2021,"percent_change":1387,"volume":2022,"transactions":9,"vwap":2020},"2025-11-04",137.98,139.38,138.13,-1.8,89400,{"date":2024,"open":2025,"high":2026,"low":1922,"close":2027,"change":1062,"percent_change":1810,"volume":2028,"transactions":9,"vwap":2027},"2025-11-03",139.91,139.97,139.92999,127400,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":121,"percent_change":1987,"volume":2035,"transactions":9,"vwap":2034},"2025-10-31",139.14,139.89,138.72,139.63,78800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2019,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2019},"2025-10-30",140.39999,141.91,139.28,-1.68,-1.19,86500,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1759,"change":1974,"percent_change":326,"volume":2049,"transactions":9,"vwap":1759},"2025-10-29",142.82001,143.32001,139.99001,99700,{"date":2051,"open":2052,"high":2053,"low":1899,"close":1758,"change":420,"percent_change":1831,"volume":2054,"transactions":9,"vwap":1758},"2025-10-28",143.64999,143.81,84200,{"date":2056,"open":1314,"high":1314,"low":2057,"close":1378,"change":146,"percent_change":263,"volume":2058,"transactions":9,"vwap":1378},"2025-10-27",143.62,84900,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":101,"percent_change":1395,"volume":2065,"transactions":9,"vwap":2064},"2025-10-24",143.84,144.75,143.67999,143.69,54100,{"date":2067,"open":2068,"high":2069,"low":2070,"close":1320,"change":788,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1320},"2025-10-23",141.92999,143,141,0.85,105900,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":359,"percent_change":572,"volume":2079,"transactions":9,"vwap":2078},"2025-10-22",142.57001,143.14999,140.5,141.48,477700,{"date":2081,"open":2082,"high":1758,"low":1892,"close":2083,"change":1062,"percent_change":1810,"volume":2084,"transactions":9,"vwap":2083},"2025-10-21",142.24001,142.83,63100,{"date":2086,"open":2087,"high":1416,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-20",141.50999,142.53,2.15,1.53,55100,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":305,"percent_change":111,"volume":2098,"transactions":9,"vwap":2097},"2025-10-17",139.96001,140.60001,139.53,140.38,95300,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2038,"change":2103,"percent_change":1765,"volume":2104,"transactions":9,"vwap":2038},"2025-10-16",142.59,139.78,-1.87,96300,{"date":2106,"open":2107,"high":1898,"low":2108,"close":2109,"change":788,"percent_change":2071,"volume":2110,"transactions":9,"vwap":2109},"2025-10-15",142.37,141.020004,142.27,79100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1977,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1977},"2025-10-14",137.64999,141.75,137.59,2.11,1.52,73700,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-13",138.7,139.089996,138.039993,138.96001,2.42,1.77,59600,{"date":2129,"open":2130,"high":2070,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-10",140.59,136.52,136.53999,-3.91,-2.78,158100,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":1823,"percent_change":316,"volume":2141,"transactions":9,"vwap":2140},"2025-10-09",142.029999,140.14,140.45,72400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":1879,"change":2147,"percent_change":1109,"volume":2148,"transactions":9,"vwap":1879},"2025-10-08",141.36,142.0099945,140.44,1.23,89200,{"date":2150,"open":2151,"high":2151,"low":2152,"close":1993,"change":1206,"percent_change":720,"volume":1612,"transactions":9,"vwap":1993},"2025-10-07",142.7,140.48,{"date":2154,"open":1298,"high":1362,"low":2155,"close":2156,"change":1964,"percent_change":1965,"volume":1697,"transactions":9,"vwap":2156},"2025-10-06",142.17,142.23,{"date":2158,"open":2109,"high":1875,"low":2109,"close":2159,"change":141,"percent_change":562,"volume":2160,"transactions":9,"vwap":2159},"2025-10-03",142.41,96900,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2164,"change":274,"percent_change":843,"volume":1876,"transactions":9,"vwap":2164},"2025-10-02",141.78,142.089996,140.53,{"date":2167,"open":2168,"high":1751,"low":2169,"close":2087,"change":2170,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2087},"2025-10-01",141.13,140.57001,0.01,116700,{"date":2173,"open":2168,"high":2174,"low":2175,"close":2176,"change":1063,"percent_change":2177,"volume":2110,"transactions":9,"vwap":2176},"2025-09-30",141.61,140.10001,141.5,0.13,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":1987,"percent_change":2177,"volume":2183,"transactions":9,"vwap":2182},"2025-09-29",141.62,140.74001,141.31,79400,{"date":2185,"open":1969,"high":2186,"low":1969,"close":2168,"change":2187,"percent_change":1033,"volume":2188,"transactions":9,"vwap":2168},"2025-09-26",141.32001,1.17,58300,{"date":2190,"open":2191,"high":1986,"low":2192,"close":2094,"change":1000,"percent_change":874,"volume":2193,"transactions":9,"vwap":2094},"2025-09-25",140.020004,139.3,71400,{"date":2195,"open":1320,"high":2196,"low":2197,"close":2070,"change":2198,"percent_change":804,"volume":2199,"transactions":9,"vwap":2070},"2025-09-24",142.92999,140.92999,-1.61,141900,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1965,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-23",143.28999,144.3,142.45,142.61,-0.09,150200,{"date":2209,"open":2210,"high":2211,"low":2212,"close":1890,"change":483,"percent_change":262,"volume":2213,"transactions":9,"vwap":1890},"2025-09-22",141.86,142.89,141.41,114000,{"date":2215,"open":2216,"high":2216,"low":2217,"close":1903,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1903},"2025-09-19",144.21001,141.94,-1.51,-1.05,71000,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":1111,"transactions":9,"vwap":2226},"2025-09-18",141.42999,143.83,141.10001,143.64,3.25,2.31,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2012,"change":1575,"percent_change":304,"volume":1710,"transactions":9,"vwap":2012},"2025-09-17",140.62,143.34,139.45,{"date":2235,"open":2130,"high":1993,"low":2236,"close":2146,"change":209,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2146},"2025-09-16",139.36,-0.31,93100,{"date":2240,"open":2223,"high":2241,"low":2242,"close":2243,"change":106,"percent_change":2244,"volume":916,"transactions":9,"vwap":2243},"2025-09-15",141.71001,140.7,140.88,0.04,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":963,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-09-12",142.36,140.75,140.82001,-1.32,157600,{"date":2253,"open":2191,"high":1417,"low":2191,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-09-11",142.71001,2.88,2.06,121100,{"date":2259,"open":1984,"high":1329,"low":2260,"close":1998,"change":2261,"percent_change":473,"volume":2072,"transactions":9,"vwap":1998},"2025-09-10",139.33,-0.47,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":804,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-09-09",141.14,139.66,140.3,-0.8,66100,{"date":2270,"open":2241,"high":2241,"low":2271,"close":2223,"change":2244,"percent_change":2272,"volume":1658,"transactions":9,"vwap":2223},"2025-09-08",140.25,0.03,{"date":2274,"open":2155,"high":2275,"low":2276,"close":2277,"change":1007,"percent_change":1575,"volume":2278,"transactions":9,"vwap":2277},"2025-09-05",142.98,140.22,141.39,75500,{"date":2280,"open":1368,"high":1992,"low":2265,"close":2281,"change":2282,"percent_change":1619,"volume":884,"transactions":9,"vwap":2281},"2025-09-04",141.46001,1.65,{"date":2284,"open":2285,"high":2286,"low":2287,"close":1322,"change":523,"percent_change":441,"volume":2288,"transactions":9,"vwap":1322},"2025-09-03",139.74001,140.34,138.98,79700,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-02",139.31,140.14999,138.86,139.98,-0.99,-0.7,194100,{"date":2299,"open":1751,"high":2300,"low":1369,"close":2301,"change":2302,"percent_change":221,"volume":2303,"transactions":9,"vwap":2301},"2025-08-29",142.080002,140.97,-0.77,102300,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":1532,"percent_change":1568,"volume":2309,"transactions":9,"vwap":2308},"2025-08-28",142.28,141.19,141.74001,55300,{"date":2311,"open":2231,"high":2312,"low":2231,"close":2217,"change":810,"percent_change":37,"volume":2313,"transactions":9,"vwap":2217},"2025-08-27",141.99001,56100,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":1247,"percent_change":390,"volume":2319,"transactions":9,"vwap":2318},"2025-08-26",140.17999,141.33,140.91,65300,{"date":2321,"open":2322,"high":2323,"low":1986,"close":1986,"change":2324,"percent_change":795,"volume":2325,"transactions":9,"vwap":1986},"2025-08-25",141.49001,141.59,-1.66,69800,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-08-22",137.55,142.16,141.82001,4.77,3.48,226800,{"date":2335,"open":2336,"high":1971,"low":2337,"close":2338,"change":1941,"percent_change":742,"volume":2339,"transactions":9,"vwap":2338},"2025-08-21",136.42999,136.0099945,137.050003,45800,{"date":2341,"open":2342,"high":1952,"low":2343,"close":2344,"change":1640,"percent_change":1016,"volume":2345,"transactions":9,"vwap":2344},"2025-08-20",136.91,136.13,136.98,54600,{"date":2347,"open":1961,"high":2348,"low":2344,"close":2349,"change":1238,"percent_change":1532,"volume":2350,"transactions":9,"vwap":2349},"2025-08-19",138.67,137.47,79800,{"date":2352,"open":1916,"high":2123,"low":1916,"close":2353,"change":2354,"percent_change":121,"volume":2355,"transactions":9,"vwap":2353},"2025-08-18",137.75,0.34,372800,{"date":2357,"open":2358,"high":2348,"low":2359,"close":2360,"change":1894,"percent_change":199,"volume":2361,"transactions":9,"vwap":2360},"2025-08-15",138.27,136.92999,137.41,68900,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-14",138.92999,137.31,138.28,-2.23,-1.59,109100,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2373,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2373},"2025-08-13",138.78,140.50999,138.42999,2.39,1.73,103100,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2381,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2381},"2025-08-12",134.78999,138.12,134.78,3.96,2.95,61900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":121,"percent_change":1063,"volume":2392,"transactions":9,"vwap":2391},"2025-08-11",134.34,134.61,133.87,134.16,95100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1987,"percent_change":2177,"volume":2399,"transactions":9,"vwap":2398},"2025-08-08",134.48,134.87,133.75999,133.91,149400,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":284,"volume":1286,"transactions":9,"vwap":2404},"2025-08-07",135.23,133.020004,133.73,-0.52,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":441,"percent_change":2206,"volume":2412,"transactions":9,"vwap":2411},"2025-08-06",134.45,134.59,133.88,134.25,81200,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":483,"percent_change":189,"volume":1966,"transactions":9,"vwap":2418},"2025-08-05",134.14999,134.53,132.96001,134.37,{"date":2420,"open":2421,"high":2397,"low":2422,"close":2397,"change":2423,"percent_change":642,"volume":1697,"transactions":9,"vwap":2397},"2025-08-04",132.37,132.070007,2.29,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2324,"volume":2431,"transactions":9,"vwap":2429},"2025-08-01",131.87,132.36,129.88,131.47,-2.22,89000,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":493,"volume":2439,"transactions":9,"vwap":2437},"2025-07-31",134.64999,135.28,133.37,133.69,-1.76,118300,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":502,"percent_change":305,"volume":2049,"transactions":9,"vwap":2445},"2025-07-30",136.28,137.21001,134.67,135.45,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2450,"change":1016,"percent_change":210,"volume":781,"transactions":9,"vwap":2450},"2025-07-29",136.89999,135.24001,135.48,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":1546,"percent_change":1546,"volume":2456,"transactions":9,"vwap":2455},"2025-07-28",136.36,135.53999,135.84,95900,{"date":2458,"open":2459,"high":2460,"low":1937,"close":2455,"change":2461,"percent_change":1704,"volume":2462,"transactions":9,"vwap":2455},"2025-07-25",135.71001,135.91,0.77,48100,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2466,"change":2467,"percent_change":1332,"volume":2468,"transactions":9,"vwap":2466},"2025-07-24",136.7,135.070007,-2.02,74100,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2472,"change":22,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-07-23",136.59,137.089996,136.12,1.08,246900,{"date":2477,"open":2466,"high":2478,"low":2479,"close":2480,"change":758,"percent_change":1110,"volume":2481,"transactions":9,"vwap":2480},"2025-07-22",136.14999,134.58,135.62,62200,{"date":2483,"open":2484,"high":1929,"low":2485,"close":2486,"change":1864,"percent_change":284,"volume":1697,"transactions":9,"vwap":2486},"2025-07-21",136.19,134.83,134.89999,{"date":2488,"open":2489,"high":2489,"low":2402,"close":2490,"change":1387,"percent_change":349,"volume":1164,"transactions":9,"vwap":2490},"2025-07-18",137.60001,135.42999,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":2496,"percent_change":866,"volume":2497,"transactions":9,"vwap":2495},"2025-07-17",135.080002,137.080002,136.72,1.69,74500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":273,"percent_change":1379,"volume":2504,"transactions":9,"vwap":2503},"2025-07-16",134.71001,135.27,133.39999,135.029999,63900,{"date":2506,"open":1971,"high":1971,"low":2507,"close":2508,"change":2509,"percent_change":2103,"volume":2510,"transactions":9,"vwap":2508},"2025-07-15",134.059998,134.089996,-2.56,68600,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":158,"percent_change":390,"volume":2517,"transactions":9,"vwap":2516},"2025-07-14",136.020004,136.69,135.74001,136.64999,135200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2460,"change":419,"percent_change":1261,"volume":1164,"transactions":9,"vwap":2460},"2025-07-11",136.48,136.75,135.60001,{"date":2524,"open":2525,"high":2358,"low":2526,"close":2527,"change":866,"percent_change":389,"volume":2528,"transactions":9,"vwap":2527},"2025-07-10",136.3,135.82001,137.32001,91600,{"date":2530,"open":2531,"high":2473,"low":2532,"close":2533,"change":2187,"percent_change":1109,"volume":2534,"transactions":9,"vwap":2533},"2025-07-09",135.66,134.50999,136.070007,89500,{"date":2536,"open":2537,"high":2480,"low":2537,"close":2486,"change":337,"percent_change":811,"volume":2538,"transactions":9,"vwap":2486},"2025-07-08",134.38,153800,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-07-07",135.92999,136.41,133.58,134.11,-2.25,-1.65,91800,{"date":2549,"open":2484,"high":2550,"low":2551,"close":2453,"change":2552,"percent_change":758,"volume":2553,"transactions":9,"vwap":2453},"2025-07-03",136.62,136,0.98,119900,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":116,"volume":2561,"transactions":9,"vwap":2559},"2025-07-02",134.2,135.58,133.78,135.38,1.51,210300,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2390,"change":924,"percent_change":882,"volume":2439,"transactions":9,"vwap":2390},"2025-07-01",132.16,135.49001,132.089996,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":106,"percent_change":742,"volume":2573,"transactions":9,"vwap":2572},"2025-06-30",133.22,133.63,132.67999,133.039993,173200,{"date":2575,"open":2576,"high":2577,"low":2578,"close":25,"change":1495,"percent_change":231,"volume":2579,"transactions":9,"vwap":25},"2025-06-27",133.11,133.83,132.020004,94400,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":834,"percent_change":1254,"volume":2585,"transactions":9,"vwap":2584},"2025-06-26",130.94,132.66,132.46001,108300,{"date":2587,"open":2588,"high":2588,"low":2589,"close":2590,"change":419,"percent_change":2006,"volume":2591,"transactions":9,"vwap":2590},"2025-06-25",132.23,130.49001,130.58,98600,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":88,"volume":2599,"transactions":9,"vwap":2597},"2025-06-24",131.64999,132.28999,130.97,131.99001,1.33,85700,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":1017,"transactions":9,"vwap":2605},"2025-06-23",128.92999,130.67,127.77,130.66,1.67,1.29,{"date":2609,"open":2610,"high":2610,"low":2611,"close":2612,"change":1410,"percent_change":462,"volume":2613,"transactions":9,"vwap":2612},"2025-06-20",130.13,128.53,128.99001,72500,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":146,"percent_change":1062,"volume":1793,"transactions":9,"vwap":2619},"2025-06-18",128.83,130.17999,128.78,129.070007,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":198,"percent_change":369,"volume":2626,"transactions":9,"vwap":2625},"2025-06-17",128.75,129.82001,128.67999,128.69,100500,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":399,"percent_change":985,"volume":2633,"transactions":9,"vwap":2632},"2025-06-16",129.77,130.63,129.37,129.7,83000,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":963,"volume":2641,"transactions":9,"vwap":2639},"2025-06-13",129.8,130.50999,128.53999,128.82001,-2.48,378500,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":721,"percent_change":1640,"volume":2058,"transactions":9,"vwap":2647},"2025-06-12",130.89,131.48,130.75,131.3,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1817,"percent_change":221,"volume":2000,"transactions":9,"vwap":2653},"2025-06-11",133.14,133.36,131.77,131.94,{"date":2655,"open":2421,"high":2656,"low":2595,"close":2657,"change":1285,"percent_change":2354,"volume":1666,"transactions":9,"vwap":2657},"2025-06-10",133.17999,132.64999,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2071,"percent_change":850,"volume":2664,"transactions":9,"vwap":2663},"2025-06-09",132.10001,132.87,131.49001,132.2,134300,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-06-06",131.44,131.8,130.71001,131.35001,1.58,1.22,71700,{"date":2675,"open":2676,"high":2590,"low":2677,"close":2629,"change":1063,"percent_change":450,"volume":2193,"transactions":9,"vwap":2629},"2025-06-05",129.64,129.029999,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-06-04",130.020004,130.34,129.50999,129.58,-0.41,-0.32,65100,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2671,"percent_change":2147,"volume":2693,"transactions":9,"vwap":2692},"2025-06-03",128.49001,130.27,128.14,129.99001,155100,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2697,"change":1665,"percent_change":295,"volume":2699,"transactions":9,"vwap":2697},"2025-06-02",128.16,128.41,126.55,63000,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2237,"percent_change":285,"volume":2706,"transactions":9,"vwap":2705},"2025-05-30",127.99,128.92,127.22,128.25,99400,{"date":2708,"open":2709,"high":2709,"low":2710,"close":2711,"change":2354,"percent_change":1653,"volume":2712,"transactions":9,"vwap":2711},"2025-05-29",129.080002,127.65,128.56,97600,{"date":2714,"open":2676,"high":2715,"low":2716,"close":2717,"change":1932,"percent_change":1162,"volume":2412,"transactions":9,"vwap":2717},"2025-05-28",129.83,128.080002,128.22,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2721,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2721},"2025-05-27",128.38,129.86,127.79,3.12,2.46,86700,{"date":2727,"open":2728,"high":2729,"low":2728,"close":2730,"change":1139,"percent_change":1640,"volume":2731,"transactions":9,"vwap":2730},"2025-05-23",125.24,127.17,126.74,68100,{"date":2733,"open":2704,"high":2734,"low":2735,"close":2736,"change":682,"percent_change":1965,"volume":2737,"transactions":9,"vwap":2736},"2025-05-22",128.050003,126.73,127.36,84000,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-05-21",129.3,129.95,127.42,127.52,-3.18,-2.43,124200,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":522,"percent_change":1690,"volume":2753,"transactions":9,"vwap":2752},"2025-05-20",130.52,131.2,130.31,130.7,276900,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":370,"volume":2761,"transactions":9,"vwap":2759},"2025-05-19",129.61,131.089996,129.41,131,-0.6,114900,{"date":2763,"open":2764,"high":2765,"low":2692,"close":2766,"change":2767,"percent_change":1443,"volume":2768,"transactions":9,"vwap":2766},"2025-05-16",130.47,131.62,131.60001,1.26,181300,{"date":2770,"open":2771,"high":2681,"low":2772,"close":2681,"change":1109,"percent_change":672,"volume":2773,"transactions":9,"vwap":2681},"2025-05-15",129.5,128.96001,138300,{"date":2775,"open":2776,"high":2776,"low":2777,"close":2777,"change":493,"percent_change":2295,"volume":2778,"transactions":9,"vwap":2777},"2025-05-14",130.57001,129.47,438100,{"date":2780,"open":2781,"high":2670,"low":2782,"close":2783,"change":136,"percent_change":1200,"volume":2784,"transactions":9,"vwap":2783},"2025-05-13",130.56,130.38,130.77,105200,{"date":2786,"open":2764,"high":2787,"low":2616,"close":2788,"change":2789,"percent_change":1673,"volume":2790,"transactions":9,"vwap":2788},"2025-05-12",131.25,130.11,4.31,134200,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2244,"percent_change":2272,"volume":2797,"transactions":9,"vwap":2796},"2025-05-09",126.12,126.7,125.39,125.8,108700,{"date":2799,"open":2800,"high":2735,"low":2801,"close":2802,"change":2126,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-08",125.26,124.099998,125.76,1.43,127800,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":232,"percent_change":1063,"volume":2811,"transactions":9,"vwap":2810},"2025-05-07",124.38,124.78,123.14,123.99,196600,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2760,"volume":2819,"transactions":9,"vwap":2817},"2025-05-06",123.31,124.55,122.6,123.75,-0.75,129000,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":1639,"percent_change":472,"volume":2826,"transactions":9,"vwap":2825},"2025-05-05",123.98,125.37,123.89,124.5,115300,{"date":2828,"open":2829,"high":2830,"low":2829,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-05-02",123.36,125.65,125.23,3.06,2.5,154400,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":44,"volume":2842,"transactions":9,"vwap":2840},"2025-05-01",121.87,123.089996,120.64,122.17,1.21,161100,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2267,"percent_change":779,"volume":2849,"transactions":9,"vwap":2848},"2025-04-30",120.17,121.46,118.82,120.96,276400,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":158,"percent_change":483,"volume":2856,"transactions":9,"vwap":2855},"2025-04-29",120.66,122.27,119.77,121.76,143000,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":562,"volume":2864,"transactions":9,"vwap":2862},"2025-04-28",121.080002,122,119.65,121.019997,0.28,217500,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":1987,"percent_change":450,"volume":2871,"transactions":9,"vwap":2870},"2025-04-25",119.78,120.78,119.07,120.74,179000,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-04-24",118.83,120.79,118.29,120.56,2.09,1.76,201500,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2598,"volume":2888,"transactions":9,"vwap":2886},"2025-04-23",120.36,121.84,118.13,118.47,1.55,290600,{"date":179,"open":2890,"high":2891,"low":175,"close":2892,"change":1754,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},115.42,117.11,116.92,1.3,215700]