[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVE":3,"homepage-market-summary":30,"stock-historical-IVE":151},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVE","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 500 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6216,3.723468,"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},229.62,229.65,230.205,228.935,228.61,1.01,0.44,576976.365649,239.93,202.45,1008825.347233528,72.5,6626,{"status":31,"indices":32,"watchlist":76,"sectors":77,"benchmarks":132},"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",[],[78,82,87,92,97,102,107,112,117,122,127],{"name":79,"etf":80,"change":22,"price":81,"is_up":11},"Technology","XLK",199.81,{"name":83,"etf":84,"change":85,"price":86,"is_up":11},"Financials","XLF",0.06,53.49,{"name":88,"etf":89,"change":90,"price":91,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Energy","XLE",0.4,62.95,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Materials","XLB",0.66,48.86,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Comm Services","XLC",0.35,110.32,[133,138,143,147],{"ticker":134,"name":135,"price":136,"change":137,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":139,"name":140,"price":141,"change":142,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,1.02,{"ticker":144,"name":145,"price":146,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":148,"name":149,"price":150,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":152,"page":45,"page_size":153,"total_pages":45,"summary":154,"data":160},365,1000,{"period_high":25,"period_low":155,"average_volume":156,"total_volume":157,"period_return":158,"latest_close":17,"start_date":159,"end_date":5},175.5,887398,323900136.808382,29.01,"2025-04-22",[161,164,174,185,195,205,215,226,237,247,258,268,278,289,300,310,321,331,342,353,364,375,386,396,406,417,427,437,446,457,467,477,485,495,506,514,525,534,545,553,562,572,581,592,601,611,622,633,644,654,663,674,684,695,704,714,724,733,744,754,762,768,775,783,791,800,808,817,826,833,839,845,853,861,869,878,884,891,899,907,915,923,930,939,948,956,964,971,978,985,994,1001,1007,1015,1024,1031,1040,1046,1053,1059,1066,1073,1080,1086,1092,1101,1108,1115,1124,1130,1137,1146,1153,1161,1168,1176,1183,1192,1199,1207,1214,1221,1229,1235,1243,1250,1259,1267,1275,1284,1291,1300,1308,1315,1322,1331,1340,1347,1355,1363,1371,1377,1386,1394,1402,1410,1419,1427,1434,1443,1450,1456,1463,1467,1476,1483,1490,1499,1505,1511,1517,1525,1533,1541,1548,1556,1564,1571,1578,1586,1594,1600,1608,1614,1620,1626,1632,1641,1650,1657,1662,1669,1676,1683,1690,1696,1703,1711,1719,1724,1731,1737,1743,1749,1753,1759,1767,1774,1781,1788,1797,1803,1809,1816,1823,1829,1834,1840,1845,1849,1856,1863,1868,1876,1885,1892,1901,1908,1915,1923,1930,1937,1944,1949,1954,1959,1966,1971,1977,1984,1991,1997,2004,2010,2016,2021,2028,2034,2040,2048,2055,2062,2071,2079,2086,2094,2102,2107,2113,2119,2125,2132,2139,2143,2148,2155,2161,2168,2174,2180,2187,2192,2199,2205,2213,2219,2226,2234,2240,2247,2253,2259,2266,2272,2278,2285,2290,2296,2303,2308,2313,2320,2327,2332,2339,2345,2350,2357,2365,2372,2378,2385,2393,2400,2406,2414,2422,2430,2437,2444,2451,2460,2467,2474,2481,2487,2493,2500,2507,2514,2521,2528,2534,2539,2547,2553,2559,2564,2571,2578,2585,2591,2598,2605,2612,2619,2627,2634,2642,2649,2655,2661,2668,2676,2682,2688,2694,2701,2707,2714,2722,2729,2735,2743,2752,2758,2765,2770,2777,2781,2788,2795,2802,2809,2815,2822,2829,2837,2844,2850,2857,2863,2870,2879,2888],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":162,"vwap":163},11612,229.5599,{"date":165,"open":166,"high":167,"low":168,"close":21,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-10-01",228.42,228.95,227.0734,0.33,0.14,1033643.594787,13525,228.321,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-30",229.59,230.24,228.17,228.28,-1.06,-0.46,863913.506818,13737,229.219,{"date":186,"open":187,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-29",229.9,228.62,229.34,-1.12,-0.49,460584.830678,8423,229.1041,{"date":196,"open":197,"high":198,"low":19,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-28",231.11,231.38,230.46,-1.58,-0.68,613364.770003,9573,230.6171,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":130,"volume":212,"transactions":213,"vwap":214},"2026-09-25",231.18,232.3706,230.58,232.04,0.82,482278.809441,9228,231.7153,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",231.74,232.2487,230.9,231.22,-0.7,-0.3,545378.040018,8904,231.4963,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",232.88,233.06,231.655,231.92,-1.19,-0.51,790554.082578,9955,232.235,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",233.7,232.705,233.11,-0.34,-0.15,1712882.291563,12624,233.167,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",232.87,233.93,232.09,233.45,1.56,0.67,357867.009276,6737,233.3102,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",232.45,231.3601,231.89,-1.04,-0.45,509496.880592,7714,231.8417,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":38,"volume":275,"transactions":276,"vwap":277},"2026-09-17",233.07,233.325,232.1,232.93,1.69,512291.681397,6804,232.8369,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",233.44,233.63,230.1,231.24,-2.01,-0.86,553154.583611,9240,232.4168,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",233.69,233.7403,232.84,233.25,-1.71,-0.73,748297.731702,9777,233.3264,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":243,"volume":307,"transactions":308,"vwap":309},"2026-09-14",235.2,235.88,234.53,234.96,-0.36,637730.575107,8014,235.1253,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",235.09,235.795,234.9001,235.32,2.07,0.89,586172.279872,8551,235.3,{"date":322,"open":323,"high":324,"low":325,"close":294,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",233.54,233.86,233.0245,-0.75,-0.32,597488.89773,9477,233.3876,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",234.92,234.94,233.82,234,-1.42,-0.6,434031.284674,7294,234.328,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",236.12,236.24,235.27,235.42,-1.38,-0.58,524281.817967,8373,235.8395,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",237.23,237.6,236.63,236.8,-1.57,-0.66,395718.109614,6451,236.9755,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",237.39,238.68,236.94,238.37,1.6,0.68,434357.227383,7840,238.1714,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",236,237.07,235.84,236.77,0.97,0.41,402570.588207,7195,236.7073,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":296,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",236.36,236.8499,235.275,235.8,-0.31,500105.967766,7146,235.8735,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":327,"volume":403,"transactions":404,"vwap":405},"2026-08-31",236.71,236.89,236.11,236.53,-0.76,519651.990872,7730,236.5029,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",237.52,238.21,236.875,237.29,0.24,0.1,375974.207639,6950,237.3708,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":242,"volume":424,"transactions":425,"vwap":426},"2026-08-27",237.02,237.6399,236.44,237.05,-0.81,485803.520263,8365,237.1235,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":382,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",236.93,238.32,236.7857,237.86,0.17,339806.944503,6752,237.8792,{"date":438,"open":439,"high":432,"low":440,"close":441,"change":392,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",237.82,237.03,237.45,-0.13,450533.912561,8395,237.4441,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",237.36,237.97,237.2,237.76,0.52,0.22,487796.727769,8275,237.5719,{"date":458,"open":419,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",237.7,236.5435,237.24,1.14,0.48,414770.847389,6936,237.2363,{"date":468,"open":355,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",238.23,235.99,236.1,-2.35,-0.99,474250.684506,7692,236.9713,{"date":478,"open":479,"high":25,"low":479,"close":480,"change":481,"percent_change":137,"volume":482,"transactions":483,"vwap":484},"2026-08-19",237.96,238.45,1.75,501944.325382,8527,238.8845,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":85,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",237.14,237.539,236.56,236.7,0.03,723989.618163,8132,236.9769,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",237.57,237.675,236.6,236.64,-1.45,-0.61,424967.646087,7744,237.0546,{"date":507,"open":409,"high":369,"low":508,"close":509,"change":510,"percent_change":491,"volume":511,"transactions":512,"vwap":513},"2026-08-14",237.81,238.09,0.08,476316.317603,7753,238.0765,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",237.28,238.3015,237.015,238.01,1.41,0.6,439165.199979,7913,237.6178,{"date":526,"open":527,"high":528,"low":529,"close":499,"change":530,"percent_change":413,"volume":531,"transactions":532,"vwap":533},"2026-08-12",236.61,236.91,235.66,0.23,547891.031263,9321,236.4633,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",236.14,236.97,235.92,236.37,0.04,0.02,533605.818076,14363,236.4087,{"date":546,"open":547,"high":539,"low":547,"close":548,"change":549,"percent_change":530,"volume":550,"transactions":551,"vwap":552},"2026-08-10",235.17,236.33,0.55,608402.566453,10061,236.0127,{"date":554,"open":555,"high":303,"low":556,"close":557,"change":558,"percent_change":52,"volume":559,"transactions":560,"vwap":561},"2026-08-07",234.68,234.2,235.78,1.16,516171.789978,7780,235.5549,{"date":563,"open":564,"high":565,"low":336,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",235.98,236.01,234.62,-0.55,-0.23,632644.433537,9943,234.5533,{"date":573,"open":574,"high":574,"low":575,"close":547,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",236.39,234.59,-0.5,-0.21,686375.396559,11133,235.3243,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",232.89,235.95,232.275,235.67,2.58,1.11,663518.656643,10977,234.7708,{"date":593,"open":594,"high":271,"low":595,"close":596,"change":597,"percent_change":521,"volume":598,"transactions":599,"vwap":600},"2026-08-03",232.72,232.3501,233.09,1.38,666667.312435,9769,232.7719,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":264,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",231.39,232.3,229.89,231.71,-0.19,892224.893547,11684,231.2294,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",231.73,232.27,230.04,232.16,-0.2,-0.09,1088051.877704,15478,231.3014,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",234.32,234.87,232.15,232.36,-2.06,-0.88,793197.055776,13412,233.5763,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",233.6,234.9101,233.5901,234.42,2.03,0.87,839014.873986,10772,234.4683,{"date":645,"open":614,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",233.19,231.895,232.39,1.03,0.45,561382.632445,8687,232.3748,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":66,"volume":660,"transactions":661,"vwap":662},"2026-07-24",229.58,231.84,231.36,2.06,670362.394937,10117,231.1551,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",229.31,230.28,228.7,229.3,-1.43,-0.62,558849.301763,8310,229.2932,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":433,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",231,231.75,230.43,230.73,0.07,617365.285869,8773,230.8979,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-21",229.86,230.89,229.12,230.56,0.83,0.36,497193.989291,8396,230.4364,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":337,"percent_change":502,"volume":701,"transactions":702,"vwap":703},"2026-07-20",231.43,231.555,229.6,229.73,765413.72668,10726,230.2599,{"date":705,"open":706,"high":707,"low":219,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",231.8,233.575,231.15,-1.2,-0.52,536775.252495,10858,231.8592,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-16",230.75,232.42,232.35,2.1,0.91,571783.683935,10036,231.9912,{"date":725,"open":678,"high":207,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-15",229.97,230.25,0.31,0.13,634526.338504,12876,230.4388,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-14",230.62,231.44,229.75,229.94,-0.94,-0.41,652259.211953,11239,230.2321,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":433,"volume":751,"transactions":752,"vwap":753},"2026-07-13",230.93,231.8409,230.47,230.88,0.39,509146.415404,9670,230.888,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":100,"volume":761,"transactions":9,"vwap":759},"2026-07-10",230.37,230.78999,229.41,230.49001,0.58,392000,{"date":763,"open":764,"high":765,"low":667,"close":766,"change":22,"percent_change":23,"volume":767,"transactions":9,"vwap":766},"2026-07-09",228.83,230.17999,229.91,570000,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":423,"volume":774,"transactions":9,"vwap":772},"2026-07-08",230.050003,228.35001,228.89999,-1.88,574300,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":442,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-07",232.020004,232.28,230.50999,230.78,-0.06,537700,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":728,"volume":790,"transactions":9,"vwap":788},"2026-07-06",230.39,231.14999,229.87,230.91,0.71,652000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",229.080002,230.25999,228.66,230.2,2.42,1.06,633700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":120,"volume":807,"transactions":9,"vwap":805},"2026-07-01",227.080002,229.089996,226.85001,227.78,0.72,1066400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",226.77,227.62,226.47,227.059998,-0.1,-0.04,1476400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-29",227.17999,227.46001,226.28999,227.16,0.64,0.28,774600,{"date":827,"open":828,"high":822,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",225.72,226.52,0.43,0.19,701000,{"date":834,"open":835,"high":178,"low":836,"close":837,"change":617,"percent_change":618,"volume":838,"transactions":9,"vwap":837},"2026-06-25",227.19,225.83,226.089996,4710700,{"date":840,"open":841,"high":842,"low":843,"close":821,"change":510,"percent_change":540,"volume":844,"transactions":9,"vwap":821},"2026-06-24",226.2,227.85001,225.88,701700,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":670,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-23",225.78,227.050003,225.22,226.21001,-0.27,673400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":650,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-22",226.72,227.82001,226.61,226.83,0.2,661600,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",227.58,226.050003,226.38,0.59,0.26,712400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",228.64,229.16,225.19,225.78999,-3.19,-1.39,1160100,{"date":879,"open":880,"high":770,"low":881,"close":882,"change":530,"percent_change":413,"volume":883,"transactions":9,"vwap":882},"2026-06-16",229.2,228.75,228.98,536500,{"date":885,"open":886,"high":887,"low":888,"close":881,"change":541,"percent_change":889,"volume":890,"transactions":9,"vwap":881},"2026-06-15",229.0099945,229.67,228.48,0.01,685800,{"date":892,"open":893,"high":803,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-12",227.91,226.99001,228.73,1.58,0.7,1151600,{"date":900,"open":836,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-11",228.039993,225.020004,227.14999,2.47,1.1,1146600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":423,"volume":914,"transactions":9,"vwap":912},"2026-06-10",226.33,226.92,224.64,224.67999,-1.83,1104400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":859,"volume":922,"transactions":9,"vwap":920},"2026-06-09",226.82001,227.5,223.88,226.50999,0.46,1557900,{"date":924,"open":925,"high":926,"low":927,"close":864,"change":191,"percent_change":928,"volume":929,"transactions":9,"vwap":864},"2026-06-08",227.36,228.23,226,-0.22,870300,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",228.94,229.23,226.35001,226.53999,-2.63,-1.15,1009800,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-04",228.75999,229.53,228.53999,229.17,2.11,0.93,768800,{"date":949,"open":950,"high":951,"low":952,"close":813,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":813},"2026-06-03",227.3,228.059998,226.94,-0.8,-0.35,815300,{"date":957,"open":958,"high":959,"low":837,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-02",226.28,227.97,227.86,1.15,0.51,588200,{"date":965,"open":966,"high":819,"low":850,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-01",226.74001,226.71001,-1.21,-0.53,1031700,{"date":972,"open":943,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-29",228.88,227.92,-0.4,-0.18,2298000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":169,"percent_change":170,"volume":984,"transactions":9,"vwap":983},"2026-05-28",228.14999,228.50999,227.28999,228.32001,12390500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-27",228.12,228.74001,227.74001,227.99001,0.11,0.05,593700,{"date":995,"open":996,"high":167,"low":997,"close":998,"change":243,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-26",228.63,227.64,227.88,-0.07,602900,{"date":1002,"open":903,"high":1003,"low":903,"close":1004,"change":1005,"percent_change":690,"volume":1006,"transactions":9,"vwap":1004},"2026-05-22",228.5,228.029999,1.88,429100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":105,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-21",224.71001,226.24001,223.62,226.14999,0.18,680900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-20",224.48,225.98,224.059998,225.75,1.29,0.57,593900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":264,"percent_change":617,"volume":1030,"transactions":9,"vwap":1029},"2026-05-19",224.10001,225.11,223.45,224.46001,608200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-18",223.75999,224.97,223.33,224.91,1.46,0.65,882300,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1028,"change":1044,"percent_change":402,"volume":1045,"transactions":9,"vwap":1028},"2026-05-15",224.42,223.3,-1.7,696600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":962,"percent_change":530,"volume":1052,"transactions":9,"vwap":1051},"2026-05-14",225.029999,225.89999,224.73,225.14999,721300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":911,"change":442,"percent_change":781,"volume":1058,"transactions":9,"vwap":911},"2026-05-13",224.31,224.89,223.81,508900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":831,"percent_change":510,"volume":1065,"transactions":9,"vwap":1064},"2026-05-12",224.39,225.050003,223.17999,224.77,573700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":120,"percent_change":170,"volume":1072,"transactions":9,"vwap":1071},"2026-05-11",224.60001,225,224.029999,224.58,577100,{"date":1074,"open":1061,"high":1075,"low":1076,"close":1077,"change":371,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-05-08",224.78999,223.78999,224.25999,0.3,439900,{"date":1081,"open":1082,"high":1069,"low":1083,"close":1084,"change":232,"percent_change":969,"volume":1085,"transactions":9,"vwap":1084},"2026-05-07",224.67,223.23,223.58,680100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1064,"change":381,"percent_change":830,"volume":1091,"transactions":9,"vwap":1064},"2026-05-06",224.34,225.34,224.24001,730300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-05",222.64999,224.42999,222.44,223.8,1.72,0.77,505300,{"date":1102,"open":1103,"high":1033,"low":1104,"close":1105,"change":669,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-04",222.88,221.74001,222.080002,-0.64,615700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":999,"volume":1114,"transactions":9,"vwap":1112},"2026-05-01",224.45,225.25999,223.50999,-0.16,772500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-30",220.92999,224.020004,220.56,223.67,2.76,1.25,777400,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":789,"percent_change":120,"volume":1129,"transactions":9,"vwap":1127},"2026-04-29",220.23,220.91,219.95,474200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":170,"percent_change":85,"volume":1136,"transactions":9,"vwap":1135},"2026-04-28",220.92,221.16,219.77,220.2,680400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-27",220.24001,221.23,219.89999,220.059998,-0.57,-0.26,390000,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":928,"percent_change":814,"volume":1152,"transactions":9,"vwap":1151},"2026-04-24",221.50999,221.67999,220.28999,220.63,389600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":728,"volume":1160,"transactions":9,"vwap":1158},"2026-04-23",220.17,221.10001,219.25,220.85001,0.69,643600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":105,"percent_change":1013,"volume":1167,"transactions":9,"vwap":1166},"2026-04-22",220.96001,221.25,219.73,220.16,561900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":670,"volume":1175,"transactions":9,"vwap":1173},"2026-04-21",221.85001,222.089996,219.50999,219.75999,-1.36,543100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":530,"percent_change":413,"volume":1182,"transactions":9,"vwap":1181},"2026-04-20",220.78999,221.66,220.64999,221.12,620200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-17",219.53999,221.72,219.45,220.89,2.28,1.04,628500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":521,"percent_change":824,"volume":1198,"transactions":9,"vwap":1197},"2026-04-16",218.089996,218.97,217.89,218.61,663400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":921,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-15",217.60001,218.37,216.72,218.0099945,0.21,550200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":23,"percent_change":859,"volume":1213,"transactions":9,"vwap":1212},"2026-04-14",216.85001,217.82001,216.42,217.55,1184600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":274,"percent_change":110,"volume":1220,"transactions":9,"vwap":1219},"2026-04-13",214.86,217.14,214.69,217.11,776000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":402,"volume":1228,"transactions":9,"vwap":1226},"2026-04-10",217.17,217.22,215.14999,215.42,-1.66,530600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":211,"percent_change":125,"volume":1091,"transactions":9,"vwap":1234},"2026-04-09",215.63,217.48,215.53999,217.080002,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1238},"2026-04-08",214.82001,216.25999,214.78999,4.2,1.98,1165800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":201,"percent_change":327,"volume":1249,"transactions":9,"vwap":1248},"2026-04-07",212.14,212.19,210.73,212.059998,885600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-06",211.52,212.86,211.39999,212.74001,0.88,0.42,731400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":433,"volume":1266,"transactions":9,"vwap":1264},"2026-04-02",210.10001,212.59,209.64999,211.86,0.37,733800,{"date":1268,"open":1269,"high":1248,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-01",211.57001,211.12,211.49001,0.34,0.16,1148600,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-31",209.41,211.53999,208.35001,211.14999,3.52,1.7,1447700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":85,"percent_change":491,"volume":1290,"transactions":9,"vwap":1289},"2026-03-30",209.32001,209.58,206.97,207.63,1007700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-27",209.66,209.75999,207.10001,207.57001,-2.56,-1.22,982900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":969,"volume":1307,"transactions":9,"vwap":1305},"2026-03-26",210.47,212.23,210,210.13,-1.13,807100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":142,"percent_change":52,"volume":1314,"transactions":9,"vwap":1313},"2026-03-25",211.72,212.41,210.25,211.25999,730200,{"date":1316,"open":1317,"high":1318,"low":1279,"close":1319,"change":1320,"percent_change":867,"volume":1321,"transactions":9,"vwap":1319},"2026-03-24",208.46001,211.48,210.24001,0.54,1008800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-23",210.53999,211.66,209.34,209.7,1.97,0.95,1186300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-20",209.61,209.95,207.029999,207.73,-1.99,-0.95,1366400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":577,"percent_change":814,"volume":1346,"transactions":9,"vwap":1345},"2026-03-19",209.10001,210.81,208.57001,209.72,1219500,{"date":1348,"open":1349,"high":1262,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-18",212.35001,209.89,209.92999,-3.28,-1.54,792600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":814,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-17",213.60001,214.47,213.14,213.21001,-0.05,657400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":370,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-16",213.25,214.11,212.77,213.31,0.76,1091500,{"date":1372,"open":1373,"high":1374,"low":1318,"close":1375,"change":617,"percent_change":618,"volume":1376,"transactions":9,"vwap":1375},"2026-03-13",213.11,213.92,211.71001,1805400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-12",213.23,213.89,211.89,211.91,-2.85,-1.33,9959900,{"date":1387,"open":1388,"high":1231,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-11",215.37,213.96001,214.75999,-0.63,-0.29,623000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":181,"volume":1401,"transactions":9,"vwap":1399},"2026-03-10",215.97,217.53,214.78,215.39,-1,1523700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":680,"volume":1409,"transactions":9,"vwap":1407},"2026-03-09",214.42,216.95,212.28999,216.39,0.15,1747800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-06",216.42999,216.69,214.39999,216.24001,-2.22,-1.02,2023800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":263,"volume":1426,"transactions":9,"vwap":1424},"2026-03-05",219.37,220.070007,217.21001,218.46001,-2.3,2229400,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":110,"percent_change":130,"volume":1433,"transactions":9,"vwap":1432},"2026-03-04",220.35001,221.17,219.070007,220.75999,3628100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-03",218.87,220.84,216.8,219.98,-1.87,-0.84,2571700,{"date":1444,"open":1445,"high":1446,"low":1139,"close":1170,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1170},"2026-03-02",220.7,222.59,-0.24,-0.11,1370300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1171,"change":1408,"percent_change":680,"volume":1455,"transactions":9,"vwap":1171},"2026-02-27",220.99001,222.33,220.32001,1053200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":691,"percent_change":1273,"volume":1462,"transactions":9,"vwap":1461},"2026-02-26",221.89999,222.69,220.78,221.94,932200,{"date":1464,"open":1465,"high":1186,"low":1454,"close":1465,"change":962,"percent_change":530,"volume":1466,"transactions":9,"vwap":1465},"2026-02-25",221.58,561600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-24",219.36,221.39999,219.35001,221.070007,1.65,0.75,897600,{"date":1477,"open":1429,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":953,"volume":1482,"transactions":9,"vwap":1480},"2026-02-23",221.24001,218.67999,219.42,-1.77,725200,{"date":1484,"open":1485,"high":1140,"low":1486,"close":1487,"change":1488,"percent_change":1257,"volume":1489,"transactions":9,"vwap":1487},"2026-02-20",219.63,219.23,221.19,0.92,1219700,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-19",220.53,221.11,219.42999,220.27,-0.74,-0.33,868900,{"date":1500,"open":1501,"high":1502,"low":1126,"close":1503,"change":211,"percent_change":1265,"volume":1504,"transactions":9,"vwap":1503},"2026-02-18",220.57001,221.57001,221.0099945,702500,{"date":1506,"open":1492,"high":1507,"low":1508,"close":1509,"change":814,"percent_change":1361,"volume":1510,"transactions":9,"vwap":1509},"2026-02-17",221.31,218.8,220.19,1369800,{"date":1512,"open":1195,"high":1513,"low":1514,"close":1150,"change":1515,"percent_change":521,"volume":1516,"transactions":9,"vwap":1150},"2026-02-13",221.37,218.7,1.31,1140300,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1174,"volume":1524,"transactions":9,"vwap":1522},"2026-02-12",222.47,223.059998,218.78,218.98,-3.03,878700,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1205,"volume":1532,"transactions":9,"vwap":1530},"2026-02-11",222.28,222.58,221.44,222.0099945,0.47,1303400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1361,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-10",221.5,222.46001,221.48,221.53999,-0.02,679600,{"date":1542,"open":1529,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":928,"volume":1547,"transactions":9,"vwap":1545},"2026-02-09",221.91,220.31,221.59,-0.48,494500,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-06",219.61,222.31,222.070007,3.06,1.4,582600,{"date":1557,"open":1454,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-05",220.64,218.75999,219.0099945,-2.02,-0.91,783300,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":719,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-04",219.57001,221.7,221.029999,0.96,913600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1448,"percent_change":1361,"volume":1577,"transactions":9,"vwap":1576},"2026-02-03",218.44,220.029999,217.61,218.92999,717200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":690,"volume":1585,"transactions":9,"vwap":1583},"2026-02-02",216.91,219.22,216.66,219.039993,1.8,689200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":867,"volume":1593,"transactions":9,"vwap":1591},"2026-01-30",216.21001,217.59,215.13,217.24001,0.56,821100,{"date":1595,"open":1219,"high":1596,"low":1597,"close":1598,"change":169,"percent_change":1408,"volume":1599,"transactions":9,"vwap":1598},"2026-01-29",217.83,215.56,216.67999,1935300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":976,"volume":1607,"transactions":9,"vwap":1605},"2026-01-28",216.75999,217.41,215.86,216.35001,-0.39,650900,{"date":1609,"open":1598,"high":1610,"low":1611,"close":1612,"change":975,"percent_change":976,"volume":1613,"transactions":9,"vwap":1612},"2026-01-27",217.029999,216.33,216.74001,767500,{"date":1615,"open":1616,"high":1232,"low":1617,"close":1217,"change":1618,"percent_change":1265,"volume":1619,"transactions":9,"vwap":1217},"2026-01-26",217,216.86,0.79,630000,{"date":1621,"open":1612,"high":1612,"low":1622,"close":1605,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1605},"2026-01-23",215.67,-0.82,-0.38,521900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1223,"change":549,"percent_change":100,"volume":1631,"transactions":9,"vwap":1223},"2026-01-22",217.16,218.039993,216.87,686500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-21",214.71001,217.34,214.64,216.62,2.93,1.37,1238600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-20",215.070007,215.75999,213.42,213.69,-3.57,-1.64,1021000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":233,"percent_change":568,"volume":1656,"transactions":9,"vwap":1655},"2026-01-16",217.64999,217.94,216.99001,217.25999,792400,{"date":1658,"open":1659,"high":1573,"low":1660,"close":1659,"change":750,"percent_change":1013,"volume":1661,"transactions":9,"vwap":1659},"2026-01-15",217.77,217.28999,1138700,{"date":1663,"open":1664,"high":1665,"low":1415,"close":1666,"change":1667,"percent_change":824,"volume":1668,"transactions":9,"vwap":1666},"2026-01-14",216.37,217.39999,217.38,0.61,659700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":181,"percent_change":577,"volume":1675,"transactions":9,"vwap":1674},"2026-01-13",217.39,217.57001,216.080002,216.77,1884800,{"date":1677,"open":1598,"high":1603,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-12",215.98,217.23,-0.17,-0.08,858600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1665,"change":1688,"percent_change":1592,"volume":1689,"transactions":9,"vwap":1665},"2026-01-09",216.41,217.69,216.14,1.2,1568200,{"date":1691,"open":1692,"high":1693,"low":1646,"close":1694,"change":639,"percent_change":1329,"volume":1695,"transactions":9,"vwap":1694},"2026-01-08",213.72,216.55,216.2,712600,{"date":1697,"open":1698,"high":1209,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-07",216.56,214.17,-2.12,-0.98,1238800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":897,"volume":1710,"transactions":9,"vwap":1708},"2026-01-06",214.58,216.64999,214.48,216.28999,1.51,956100,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1398,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1398},"2026-01-05",213.22,215.35001,213.12,2.01,0.94,1063200,{"date":1720,"open":1721,"high":1715,"low":1722,"close":1367,"change":897,"percent_change":169,"volume":1723,"transactions":9,"vwap":1367},"2026-01-02",212.48,211.56,1222600,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":221,"volume":1730,"transactions":9,"vwap":1728},"2025-12-31",213.49001,212,212.070007,-1.49,511300,{"date":1732,"open":1733,"high":1389,"low":1734,"close":1735,"change":568,"percent_change":1448,"volume":1736,"transactions":9,"vwap":1735},"2025-12-30",213.78999,213.39999,213.56,468200,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1733,"change":975,"percent_change":607,"volume":1742,"transactions":9,"vwap":1733},"2025-12-29",213.95,214.38,213.53,562600,{"date":1744,"open":1745,"high":1414,"low":1746,"close":1747,"change":815,"percent_change":1539,"volume":1748,"transactions":9,"vwap":1747},"2025-12-26",214.0099945,213.66,214.19,441300,{"date":1750,"open":1713,"high":1705,"low":1713,"close":1751,"change":1329,"percent_change":650,"volume":1752,"transactions":9,"vwap":1751},"2025-12-24",214.23,353400,{"date":1754,"open":1755,"high":1756,"low":1253,"close":1757,"change":991,"percent_change":992,"volume":1758,"transactions":9,"vwap":1757},"2025-12-23",213.070007,213.37,213.28,518000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":962,"volume":1766,"transactions":9,"vwap":1764},"2025-12-22",212.46001,213.5,212.37,213.17,1.08,609200,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":382,"volume":1773,"transactions":9,"vwap":1771},"2025-12-19",211.41,212.7,212.089996,0.86,724200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":452,"percent_change":100,"volume":1780,"transactions":9,"vwap":1779},"2025-12-18",211.88,212.67,210.75,211.23,1293800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":327,"percent_change":243,"volume":1787,"transactions":9,"vwap":1786},"2025-12-17",211.44,212.25,210.50999,210.71001,822200,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-16",212.34,212.57001,210.37,211.029999,-2.64,-1.24,859700,{"date":1798,"open":1799,"high":1636,"low":1800,"close":1801,"change":541,"percent_change":889,"volume":1802,"transactions":9,"vwap":1801},"2025-12-15",214.53,213.059998,213.67,650800,{"date":1804,"open":1218,"high":1805,"low":1806,"close":1807,"change":1623,"percent_change":1624,"volume":1808,"transactions":9,"vwap":1807},"2025-12-12",214.89999,213.089996,213.64999,1094800,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1358,"change":1814,"percent_change":521,"volume":1815,"transactions":9,"vwap":1358},"2025-12-11",213.020004,214.55,212.99001,1.27,825200,{"date":1817,"open":1818,"high":1819,"low":1247,"close":1820,"change":719,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-12-10",210.97,213.53999,213.2,0.99,1565100,{"date":1824,"open":1825,"high":1303,"low":1826,"close":1827,"change":928,"percent_change":814,"volume":1828,"transactions":9,"vwap":1827},"2025-12-09",211.42,210.96001,211.10001,843300,{"date":1830,"open":1303,"high":1303,"low":1831,"close":1832,"change":1106,"percent_change":222,"volume":1833,"transactions":9,"vwap":1832},"2025-12-08",211,211.32001,845700,{"date":1835,"open":1836,"high":1813,"low":1837,"close":1838,"change":577,"percent_change":814,"volume":1839,"transactions":9,"vwap":1838},"2025-12-05",212.17,211.84,211.96001,785500,{"date":1841,"open":1311,"high":1842,"low":1843,"close":1836,"change":242,"percent_change":1113,"volume":1844,"transactions":9,"vwap":1836},"2025-12-04",212.75999,211.21001,633200,{"date":1846,"open":1832,"high":1255,"low":1832,"close":1847,"change":1765,"percent_change":962,"volume":1848,"transactions":9,"vwap":1847},"2025-12-03",212.50999,888300,{"date":1850,"open":1269,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":85,"volume":1855,"transactions":9,"vwap":1853},"2025-12-02",211.89999,210.82001,211.42999,0.12,937800,{"date":1857,"open":1858,"high":1349,"low":1859,"close":1860,"change":1861,"percent_change":710,"volume":1862,"transactions":9,"vwap":1860},"2025-12-01",211.28999,211.17999,211.31,-1.11,769200,{"date":1864,"open":1280,"high":1865,"low":1866,"close":1865,"change":1473,"percent_change":110,"volume":1867,"transactions":9,"vwap":1865},"2025-11-28",212.42,211.070007,313400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":897,"volume":1875,"transactions":9,"vwap":1873},"2025-11-26",209.78,211.53,209.77,210.77,1.47,640000,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-25",207.39999,209.62,207.070007,209.3,2.17,1.05,1144300,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1821,"percent_change":463,"volume":1891,"transactions":9,"vwap":1890},"2025-11-24",206.50999,207.60001,205.78999,207.13,1423400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-21",203.97,207.23,203.78,206.14,2.88,1.42,2450600,{"date":1902,"open":1888,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1795,"volume":1907,"transactions":9,"vwap":1905},"2025-11-20",208.17999,203.14999,203.25999,-2.55,2886500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":221,"percent_change":242,"volume":1914,"transactions":9,"vwap":1913},"2025-11-19",206.17999,206.99001,205.0099945,205.81,2742400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1887,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1887},"2025-11-18",206.5,207.64,205.44,-0.87,-0.42,21719200,{"date":1924,"open":1925,"high":1333,"low":1926,"close":1927,"change":1928,"percent_change":180,"volume":1929,"transactions":9,"vwap":1927},"2025-11-17",209.17999,206.67,207.38,-2.23,1699400,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1333,"change":1935,"percent_change":577,"volume":1936,"transactions":9,"vwap":1333},"2025-11-14",209.070007,210.72,208.41,-0.44,1444400,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1561,"percent_change":1338,"volume":1943,"transactions":9,"vwap":1942},"2025-11-13",211.78,212.38,209.82001,210.050003,1512900,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1728,"change":1772,"percent_change":382,"volume":1948,"transactions":9,"vwap":1728},"2025-11-12",211.47,212.53999,590100,{"date":1950,"open":1951,"high":1254,"low":1951,"close":1843,"change":1952,"percent_change":1256,"volume":1953,"transactions":9,"vwap":1843},"2025-11-11",209.55,1.84,598500,{"date":1955,"open":1344,"high":1263,"low":1956,"close":1957,"change":1874,"percent_change":789,"volume":1958,"transactions":9,"vwap":1957},"2025-11-10",207.82001,209.37,562100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":720,"percent_change":23,"volume":1965,"transactions":9,"vwap":1964},"2025-11-07",206.78,207.97,206.020004,207.89999,805800,{"date":1967,"open":1968,"high":1934,"low":1961,"close":1911,"change":1969,"percent_change":201,"volume":1970,"transactions":9,"vwap":1911},"2025-11-06",207.88,-1.41,640300,{"date":1972,"open":1973,"high":1974,"low":1927,"close":1975,"change":1320,"percent_change":867,"volume":1976,"transactions":9,"vwap":1975},"2025-11-05",207.45,208.89999,208.39999,489300,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1106,"percent_change":392,"volume":1983,"transactions":9,"vwap":1982},"2025-11-04",207.14,208.22,206.89,207.86,526800,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1392,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-11-03",209.36,207.039993,208.5,-0.14,539200,{"date":1992,"open":1993,"high":1951,"low":1994,"close":1995,"change":921,"percent_change":453,"volume":1996,"transactions":9,"vwap":1995},"2025-10-31",209.14,208.020004,208.78999,540000,{"date":1998,"open":1999,"high":1350,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":774,"transactions":9,"vwap":2001},"2025-10-30",208.42,208.25,208.33,-1.14,-0.54,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":709,"percent_change":1143,"volume":2009,"transactions":9,"vwap":2008},"2025-10-29",210.69,208.47,209.47,764500,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":1496,"percent_change":954,"volume":2015,"transactions":9,"vwap":2014},"2025-10-28",211.83,210.62,210.67,1493500,{"date":2017,"open":2018,"high":1722,"low":2014,"close":1769,"change":2019,"percent_change":137,"volume":2020,"transactions":9,"vwap":1769},"2025-10-27",210.92999,1.55,355100,{"date":2022,"open":2023,"high":1792,"low":2024,"close":2025,"change":2026,"percent_change":452,"volume":2027,"transactions":9,"vwap":2025},"2025-10-24",210.21001,209.74001,209.86,1.09,475800,{"date":2029,"open":1317,"high":2030,"low":2031,"close":2032,"change":1099,"percent_change":1265,"volume":2033,"transactions":9,"vwap":2032},"2025-10-23",209.039993,207.96001,208.77,500900,{"date":2035,"open":1974,"high":1974,"low":2036,"close":2037,"change":473,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-10-22",207.17999,208,-0.47,688200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1022,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-21",208.67999,209.57001,208.62,208.99001,0.27,517100,{"date":2049,"open":2050,"high":2051,"low":2050,"close":1999,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1999},"2025-10-20",206.89999,208.72,2.41,1.17,590800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1899,"percent_change":1159,"volume":2061,"transactions":9,"vwap":2060},"2025-10-17",204.86,206.41,204.56,206.0099945,716400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-16",206.62,206.92,203.92,204.59,-1.9,-0.92,870200,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":382,"volume":2078,"transactions":9,"vwap":2076},"2025-10-15",206.46001,207.7,204.7,206.49001,0.85,609800,{"date":2080,"open":2081,"high":2076,"low":2082,"close":2083,"change":2084,"percent_change":1038,"volume":2085,"transactions":9,"vwap":2083},"2025-10-14",203.12,202.86,205.64,1.33,822100,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1256,"volume":2093,"transactions":9,"vwap":2091},"2025-10-13",204,204.92999,203.49001,204.31,1.79,462400,{"date":2095,"open":2096,"high":2097,"low":26,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-10",207.42,207.78999,202.52,-4.58,-2.21,570300,{"date":2103,"open":1344,"high":2104,"low":1926,"close":1295,"change":2105,"percent_change":360,"volume":2106,"transactions":9,"vwap":1295},"2025-10-09",208.67,-1.37,449000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2007,"change":760,"percent_change":824,"volume":2112,"transactions":9,"vwap":2007},"2025-10-08",208.19,208.8,207.5,475200,{"date":2114,"open":2051,"high":2115,"low":2096,"close":2116,"change":2117,"percent_change":577,"volume":2118,"transactions":9,"vwap":2116},"2025-10-07",208.98,207.89,-0.43,462900,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":463,"percent_change":530,"volume":2124,"transactions":9,"vwap":2123},"2025-10-06",209.12,208.029999,208.32001,467700,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":2130,"percent_change":750,"volume":2131,"transactions":9,"vwap":2129},"2025-10-03",207.24001,208.86,207.84,0.81,507200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":1335,"change":2137,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1335},"2025-10-02",206.77,207.36,206.33,0,532100,{"date":2140,"open":2141,"high":2127,"low":2141,"close":1335,"change":452,"percent_change":100,"volume":2142,"transactions":9,"vwap":1335},"2025-10-01",205.96001,548900,{"date":2144,"open":2145,"high":2064,"low":2146,"close":1887,"change":789,"percent_change":1272,"volume":2147,"transactions":9,"vwap":1887},"2025-09-30",205.53,205.089996,576100,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":169,"percent_change":1273,"volume":2154,"transactions":9,"vwap":2153},"2025-09-29",205.87,205.89999,205.14999,205.8,400800,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":253,"percent_change":1099,"volume":2160,"transactions":9,"vwap":2159},"2025-09-26",204.47,205.61,205.47,524800,{"date":2162,"open":2163,"high":2164,"low":1904,"close":2165,"change":2166,"percent_change":1624,"volume":2167,"transactions":9,"vwap":2165},"2025-09-25",204.42,204.46001,203.91,-0.77,500100,{"date":2169,"open":2170,"high":2171,"low":2157,"close":2172,"change":1624,"percent_change":607,"volume":2173,"transactions":9,"vwap":2172},"2025-09-24",205.31,205.53999,204.67999,506800,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2176,"change":510,"percent_change":540,"volume":2179,"transactions":9,"vwap":2176},"2025-09-23",205.059998,206.16,204.78999,1289500,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":750,"percent_change":831,"volume":2186,"transactions":9,"vwap":2185},"2025-09-22",204.28,205.24001,204.13,204.98,476100,{"date":2188,"open":2189,"high":2185,"low":2190,"close":2067,"change":750,"percent_change":831,"volume":2191,"transactions":9,"vwap":2067},"2025-09-19",204.77,203.8,584800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1159,"percent_change":1272,"volume":2198,"transactions":9,"vwap":2197},"2025-09-18",204.080002,204.74001,203.5,204.2,942400,{"date":2200,"open":2201,"high":2202,"low":2098,"close":2203,"change":521,"percent_change":1078,"volume":2204,"transactions":9,"vwap":2203},"2025-09-17",203.28,204.92,203.50999,730800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":576,"volume":2212,"transactions":9,"vwap":2210},"2025-09-16",203.16,203.66,202.74001,202.91,-1.01,1717300,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2066,"change":1539,"percent_change":90,"volume":2218,"transactions":9,"vwap":2066},"2025-09-15",204.28999,204.57001,203.61,521100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":264,"percent_change":928,"volume":2225,"transactions":9,"vwap":2224},"2025-09-12",204.14,204.64,203.82001,203.94,388100,{"date":2227,"open":2228,"high":2067,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-11",202.24001,202.089996,204.39,2.5,1.24,605500,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":1400,"percent_change":191,"volume":2239,"transactions":9,"vwap":2238},"2025-09-10",202.75999,201.22,201.89,1058900,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":540,"percent_change":541,"volume":2246,"transactions":9,"vwap":2245},"2025-09-09",202.78,203.28999,202.64,202.89,851800,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":327,"percent_change":1113,"volume":2252,"transactions":9,"vwap":2251},"2025-09-08",203.050003,201.95,202.85001,369300,{"date":2254,"open":2184,"high":2255,"low":2256,"close":2257,"change":1338,"percent_change":2038,"volume":2258,"transactions":9,"vwap":2257},"2025-09-05",204.60001,202.34,203.17,390800,{"date":2260,"open":2261,"high":2221,"low":2262,"close":2263,"change":2264,"percent_change":1474,"volume":2265,"transactions":9,"vwap":2263},"2025-09-04",202.83,202.48,204.12,1.52,306800,{"date":2267,"open":2209,"high":2268,"low":2269,"close":2270,"change":618,"percent_change":815,"volume":2271,"transactions":9,"vwap":2270},"2025-09-03",203.039993,201.64999,202.60001,318000,{"date":2273,"open":2274,"high":2209,"low":2275,"close":2276,"change":968,"percent_change":2277,"volume":2033,"transactions":9,"vwap":2276},"2025-09-02",202.32001,201.5,202.69,-0.59,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":510,"percent_change":540,"volume":2284,"transactions":9,"vwap":2283},"2025-08-29",203.78999,204.23,203.39999,203.89999,328200,{"date":2286,"open":2287,"high":2088,"low":2288,"close":2223,"change":170,"percent_change":680,"volume":2289,"transactions":9,"vwap":2223},"2025-08-28",203.83,203.0099945,330000,{"date":2291,"open":2292,"high":2293,"low":2244,"close":2294,"change":1569,"percent_change":1531,"volume":2295,"transactions":9,"vwap":2294},"2025-08-27",202.73,203.84,203.67999,331200,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":412,"percent_change":1854,"volume":2302,"transactions":9,"vwap":2301},"2025-08-26",202.17999,203.029999,202.070007,202.72,367300,{"date":2304,"open":2305,"high":2306,"low":2262,"close":2262,"change":669,"percent_change":221,"volume":2307,"transactions":9,"vwap":2262},"2025-08-25",203.58,203.69,345900,{"date":2309,"open":2250,"high":2310,"low":2250,"close":2165,"change":2311,"percent_change":1899,"volume":2312,"transactions":9,"vwap":2165},"2025-08-22",204.3,2.85,364000,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":502,"percent_change":222,"volume":2319,"transactions":9,"vwap":2318},"2025-08-21",201.11,201.69,200.52,201.059998,266600,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":607,"percent_change":618,"volume":2326,"transactions":9,"vwap":2325},"2025-08-20",202.039993,202.44,201.28,201.67,431600,{"date":2328,"open":2329,"high":2270,"low":2329,"close":2330,"change":830,"percent_change":1205,"volume":2331,"transactions":9,"vwap":2330},"2025-08-19",201.32001,201.86,340200,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":577,"percent_change":814,"volume":2338,"transactions":9,"vwap":2337},"2025-08-18",201.75,201.99001,201.34,201.42999,279600,{"date":2340,"open":2270,"high":2341,"low":2342,"close":2343,"change":975,"percent_change":617,"volume":2344,"transactions":9,"vwap":2343},"2025-08-15",202.63,201.60001,201.64,341800,{"date":2346,"open":2343,"high":2347,"low":2348,"close":2322,"change":607,"percent_change":618,"volume":2349,"transactions":9,"vwap":2322},"2025-08-14",202.25,201.17,301900,{"date":2351,"open":2318,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":720,"volume":2356,"transactions":9,"vwap":2354},"2025-08-13",202.3,200.95,202.23,1.83,417100,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":649,"volume":2364,"transactions":9,"vwap":2362},"2025-08-12",198.91,200.48,198.89999,200.39999,2.04,292900,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1921,"percent_change":577,"volume":2371,"transactions":9,"vwap":2370},"2025-08-11",199.020004,199.37,198.039993,198.36,308200,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":1874,"percent_change":1474,"volume":2377,"transactions":9,"vwap":2376},"2025-08-08",197.66,199.029999,198.78,312200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":789,"percent_change":691,"volume":2384,"transactions":9,"vwap":2383},"2025-08-07",197.88,198.35001,196.63,197.31,548800,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2046,"volume":2392,"transactions":9,"vwap":2390},"2025-08-06",196.45,197.21001,195.99001,196.60001,0.53,374500,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":954,"percent_change":976,"volume":2399,"transactions":9,"vwap":2398},"2025-08-05",196.64999,196.89999,195.74001,196.070007,586100,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2404,"change":1241,"percent_change":142,"volume":2405,"transactions":9,"vwap":2404},"2025-08-04",195.25,196.72,196.42,378100,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-08-01",196.13,193.91,194.44,-2.54,-1.29,635200,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":296,"volume":2421,"transactions":9,"vwap":2419},"2025-07-31",198.66,199.14999,196.71001,196.98,-1.44,452100,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":1106,"volume":2429,"transactions":9,"vwap":2427},"2025-07-30",199.67999,199.77,197.60001,198.42,-1.28,358000,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":491,"percent_change":541,"volume":2436,"transactions":9,"vwap":2435},"2025-07-29",199.98,200.059998,199.23,199.7,379300,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":264,"volume":2443,"transactions":9,"vwap":2441},"2025-07-28",200.61,199.45,199.67,-0.9,291200,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1038,"percent_change":169,"volume":2450,"transactions":9,"vwap":2449},"2025-07-25",200.25,200.71001,199.53999,200.57001,263200,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-07-24",199.95,200.77,199.84,199.92,-0.25,-0.12,315600,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1021,"percent_change":1038,"volume":2466,"transactions":9,"vwap":2465},"2025-07-23",199.52,200.28999,199.039993,200.17,1348700,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2019,"percent_change":1618,"volume":2473,"transactions":9,"vwap":2472},"2025-07-22",197.37,199.050003,197.36,198.88,453600,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":90,"percent_change":90,"volume":2480,"transactions":9,"vwap":2479},"2025-07-21",197.57001,198.39999,197.24001,197.33,427800,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":2457,"percent_change":442,"volume":2486,"transactions":9,"vwap":2485},"2025-07-18",198.17999,196.87,197.34,514000,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":1190,"percent_change":2391,"volume":2492,"transactions":9,"vwap":2491},"2025-07-17",196.39999,197.72,197.59,1466100,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":254,"percent_change":1272,"volume":2499,"transactions":9,"vwap":2498},"2025-07-16",196.28999,196.85001,194.82001,196.55,473000,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":773,"percent_change":1338,"volume":2506,"transactions":9,"vwap":2505},"2025-07-15",197.78999,198,195.86,195.88,326700,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":442,"percent_change":999,"volume":2513,"transactions":9,"vwap":2512},"2025-07-14",197.48,197.92,197.070007,197.75999,351600,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1400,"percent_change":576,"volume":2520,"transactions":9,"vwap":2519},"2025-07-11",197.74001,198.33,197.3,197.89,247500,{"date":2522,"open":2512,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":1320,"volume":2527,"transactions":9,"vwap":2525},"2025-07-10",199.25999,197.42999,198.89,1.07,291300,{"date":2529,"open":2530,"high":2503,"low":2531,"close":2532,"change":962,"percent_change":867,"volume":2533,"transactions":9,"vwap":2532},"2025-07-09",197.78,196.61,197.82001,505400,{"date":2535,"open":2536,"high":2537,"low":2403,"close":2383,"change":991,"percent_change":85,"volume":2538,"transactions":9,"vwap":2383},"2025-07-08",197,197.85001,303800,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":1496,"volume":2546,"transactions":9,"vwap":2544},"2025-07-07",198.11,198.45,196.2,197.2,-1.47,545700,{"date":2548,"open":2549,"high":2550,"low":2537,"close":2551,"change":462,"percent_change":760,"volume":2552,"transactions":9,"vwap":2551},"2025-07-03",197.96001,198.99001,198.67,222300,{"date":2554,"open":2555,"high":2516,"low":2556,"close":2557,"change":530,"percent_change":1854,"volume":2558,"transactions":9,"vwap":2557},"2025-07-02",197.14,196.75,197.53,556600,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2518,"change":1005,"percent_change":1569,"volume":2563,"transactions":9,"vwap":2518},"2025-07-01",195.19,197.84,661500,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2526,"percent_change":549,"volume":2570,"transactions":9,"vwap":2569},"2025-06-30",194.85001,195.66,194.14,195.42,579200,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":690,"percent_change":830,"volume":2577,"transactions":9,"vwap":2576},"2025-06-27",193.89999,195.10001,193.55,194.35001,358800,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":22,"percent_change":452,"volume":2584,"transactions":9,"vwap":2583},"2025-06-26",193.039993,193.86,192.89999,193.52,1421800,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2589,"change":670,"percent_change":327,"volume":2590,"transactions":9,"vwap":2589},"2025-06-25",193.14999,192.17,192.50999,357400,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1037,"percent_change":1369,"volume":2597,"transactions":9,"vwap":2596},"2025-06-24",192.34,193.50999,192.2,193.13,442000,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1554,"percent_change":137,"volume":2604,"transactions":9,"vwap":2603},"2025-06-23",190.61,191.82001,189.67,191.67,575600,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1265,"percent_change":831,"volume":2611,"transactions":9,"vwap":2610},"2025-06-20",190.96001,191.39,189.92999,190.27,461600,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":510,"percent_change":540,"volume":2618,"transactions":9,"vwap":2617},"2025-06-18",190.11,191.029999,189.78,189.89999,492500,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":1338,"volume":2626,"transactions":9,"vwap":2624},"2025-06-17",190.92999,191.22,189.66,189.82001,-1.82,467000,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":38,"percent_change":125,"volume":2633,"transactions":9,"vwap":2632},"2025-06-16",191.13,192.22,191,191.64,849600,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2211,"volume":2641,"transactions":9,"vwap":2639},"2025-06-13",191.86,192.57001,190.62,190.91,-1.94,598600,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":866,"percent_change":728,"volume":2648,"transactions":9,"vwap":2647},"2025-06-12",191.78999,192.94,191.47,192.85001,335700,{"date":2650,"open":2596,"high":2651,"low":2652,"close":2653,"change":360,"percent_change":242,"volume":2654,"transactions":9,"vwap":2653},"2025-06-11",193.22,191.71001,192.25999,298700,{"date":2656,"open":2636,"high":2657,"low":2636,"close":2658,"change":2659,"percent_change":760,"volume":2660,"transactions":9,"vwap":2658},"2025-06-10",193.17999,192.92,1.12,338000,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":921,"percent_change":412,"volume":2667,"transactions":9,"vwap":2666},"2025-06-09",191.96001,192.55,191.42,191.8,454100,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":1369,"volume":2675,"transactions":9,"vwap":2673},"2025-06-06",191.11,191.99001,190.88,191.34,1.44,380000,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2617,"change":243,"percent_change":1681,"volume":2681,"transactions":9,"vwap":2617},"2025-06-05",190.5,190.78999,189.34,433800,{"date":2683,"open":2684,"high":2670,"low":2685,"close":2686,"change":567,"percent_change":1392,"volume":2687,"transactions":9,"vwap":2686},"2025-06-04",190.8,190.020004,190.050003,318700,{"date":2689,"open":2680,"high":2690,"low":2691,"close":2692,"change":558,"percent_change":1667,"volume":2693,"transactions":9,"vwap":2692},"2025-06-03",190.7,188.92999,190.60001,371600,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":650,"percent_change":412,"volume":2700,"transactions":9,"vwap":2699},"2025-06-02",188.83,189.59,187.5,189.44,362900,{"date":2702,"open":2703,"high":2704,"low":2698,"close":2705,"change":491,"percent_change":541,"volume":2706,"transactions":9,"vwap":2705},"2025-05-30",188.67,189.64999,188.99001,1582100,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":1618,"percent_change":1257,"volume":2713,"transactions":9,"vwap":2712},"2025-05-29",189.19,189.21001,187.57001,188.96001,421100,{"date":2715,"open":2716,"high":2609,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-05-28",189.75999,188.050003,188.17,-1.48,-0.78,332600,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2704,"change":2727,"percent_change":2092,"volume":2728,"transactions":9,"vwap":2704},"2025-05-27",188.33,189.71001,187.78,3.33,536100,{"date":2730,"open":2731,"high":2732,"low":2731,"close":2733,"change":72,"percent_change":349,"volume":2734,"transactions":9,"vwap":2733},"2025-05-23",185.34,187.050003,186.32001,700200,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":221,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-05-22",187.77,188.50999,186.84,187.39999,-0.37,661200,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-05-21",190.25,190.59,187.92999,188.10001,-3.44,-1.8,980200,{"date":2753,"open":2665,"high":2754,"low":2755,"close":2756,"change":306,"percent_change":607,"volume":2757,"transactions":9,"vwap":2756},"2025-05-20",192.0099945,190.77,191.53999,4659900,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":120,"percent_change":433,"volume":2764,"transactions":9,"vwap":2763},"2025-05-19",190.3,192.14999,190.28,191.89999,458400,{"date":2766,"open":2767,"high":2603,"low":2716,"close":2768,"change":1021,"percent_change":371,"volume":2769,"transactions":9,"vwap":2768},"2025-05-16",190.34,191.58,353300,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2773,"change":2775,"percent_change":1717,"volume":2776,"transactions":9,"vwap":2773},"2025-05-15",188.11,190.28999,188,1.78,541500,{"date":2778,"open":2779,"high":2780,"low":2748,"close":2738,"change":190,"percent_change":2277,"volume":1393,"transactions":9,"vwap":2738},"2025-05-14",189.45,189.53999,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":670,"percent_change":1497,"volume":2787,"transactions":9,"vwap":2786},"2025-05-13",189.96001,190.39,189.48,189.63,372300,{"date":2789,"open":2790,"high":2767,"low":2791,"close":2745,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2745},"2025-05-12",190.10001,189.0099945,4.86,2.62,533300,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":999,"percent_change":815,"volume":2801,"transactions":9,"vwap":2800},"2025-05-09",186.020004,186.24001,184.99001,185.39,342400,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":1883,"percent_change":1022,"volume":2808,"transactions":9,"vwap":2807},"2025-05-08",185.31,187.28,184.81,185.46001,639400,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2053,"percent_change":823,"volume":1547,"transactions":9,"vwap":2814},"2025-05-07",184.039993,185.19,183.3,184.41,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2420,"percent_change":2720,"volume":2821,"transactions":9,"vwap":2820},"2025-05-06",183.57001,184.92999,183.050003,183.24001,766900,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":937,"percent_change":670,"volume":2828,"transactions":9,"vwap":2827},"2025-05-05",184.89,185.64,184.17,184.67999,3957300,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":649,"volume":2836,"transactions":9,"vwap":2834},"2025-05-02",185.63,186.31,184.75,185.83,1.89,639900,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":962,"percent_change":824,"volume":2843,"transactions":9,"vwap":2842},"2025-05-01",184.33,185.41,183.5,183.94,585700,{"date":2845,"open":2846,"high":2826,"low":2847,"close":2848,"change":991,"percent_change":85,"volume":2849,"transactions":9,"vwap":2848},"2025-04-30",182.13,180,183.42999,540400,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":211,"percent_change":650,"volume":2856,"transactions":9,"vwap":2855},"2025-04-29",181.81,183.81,181.67999,183.32001,611000,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":115,"percent_change":691,"volume":2331,"transactions":9,"vwap":2862},"2025-04-28",182.37,183.10001,180.92,182.5,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":568,"percent_change":442,"volume":2869,"transactions":9,"vwap":2868},"2025-04-25",181.56,182.080002,180.22,181.84,665400,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-04-24",179.74001,182.25,179,182.070007,2.6,1.45,3798800,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-04-23",180.78999,182.64,178.91,179.47,1.49,0.84,1252200,{"date":159,"open":2889,"high":2890,"low":155,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},175.60001,178.39999,177.98,2.38,1.36,621600]