[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IWL":3,"homepage-market-summary":30,"stock-historical-IWL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IWL","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 Russell Top 200 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8672,1.663632,"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},191.84,192.19,192.65,191.63,190.32,1.52,0.8,26473.616028,193.28,155.38,56164.085454168,96.2,4280,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},127.54,54264,19806221.363542,48.22,"2025-04-22",[182,185,195,205,215,226,237,247,256,265,275,285,296,307,318,329,339,350,361,372,383,392,401,412,422,433,444,455,466,475,484,495,505,515,526,537,548,555,563,573,584,595,603,614,624,635,646,657,667,677,687,698,708,719,729,739,748,758,769,780,789,795,801,810,818,825,832,840,849,857,863,871,880,889,897,905,913,921,928,935,943,951,957,966,971,979,988,997,1006,1014,1021,1029,1035,1043,1050,1058,1066,1074,1082,1090,1095,1100,1106,1115,1122,1131,1140,1148,1156,1162,1170,1176,1182,1188,1195,1204,1212,1218,1225,1232,1240,1248,1256,1263,1272,1280,1287,1295,1303,1311,1316,1324,1333,1340,1349,1358,1366,1373,1381,1388,1396,1403,1411,1419,1427,1435,1444,1452,1458,1467,1474,1481,1489,1497,1504,1513,1518,1525,1534,1541,1547,1555,1561,1567,1574,1580,1588,1596,1604,1610,1618,1624,1631,1639,1645,1653,1660,1665,1672,1679,1685,1691,1697,1703,1710,1717,1723,1731,1738,1744,1752,1756,1763,1769,1775,1782,1789,1795,1800,1808,1813,1820,1827,1832,1839,1843,1849,1855,1860,1865,1871,1875,1882,1888,1893,1900,1909,1915,1922,1928,1936,1943,1950,1956,1961,1968,1973,1978,1985,1991,1997,2001,2008,2013,2017,2024,2030,2036,2041,2047,2054,2062,2068,2076,2083,2090,2097,2103,2109,2115,2122,2129,2135,2141,2148,2155,2161,2168,2175,2180,2184,2190,2197,2203,2209,2216,2221,2228,2234,2241,2247,2252,2258,2264,2270,2276,2281,2287,2294,2299,2305,2312,2318,2325,2329,2333,2339,2345,2351,2359,2366,2372,2377,2384,2390,2398,2405,2412,2419,2425,2432,2438,2444,2449,2456,2462,2468,2475,2481,2487,2494,2498,2506,2513,2521,2526,2531,2538,2545,2552,2559,2565,2573,2580,2586,2592,2600,2607,2613,2617,2623,2630,2636,2643,2649,2655,2661,2669,2675,2680,2687,2694,2702,2709,2717,2723,2730,2733,2739,2746,2752,2758,2764,2771,2778,2786,2792,2800,2808,2815,2821,2828,2834,2842,2851],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},543,191.9229,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",190.65,190.875,189.24,0.16,0.08,50176.033849,847,190.1352,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",191.13,191.89,190.16,-0.3,-0.16,37641.356663,641,191.1413,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",191.3,190.12,190.46,-0.29,-0.15,43409.343107,729,190.6457,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",191.49,191.78,190.47,190.75,-1.58,-0.82,30462.048278,527,191.1882,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",191.7,192.51,191.0563,192.33,1.05,0.55,52140.3031,826,192.0494,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",190.2,191.615,190.09,191.28,0.01,29713.755725,638,190.9535,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":222,"volume":253,"transactions":254,"vwap":255},"2026-09-23",192.8,191.015,191.27,-1.59,23759.222,536,191.5885,{"date":257,"open":258,"high":25,"low":259,"close":260,"change":261,"percent_change":112,"volume":262,"transactions":263,"vwap":264},"2026-09-22",192.97,192.6638,192.86,-0.02,39879.354145,616,192.9365,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",190.61,193.14,192.88,3.23,1.7,51179.147184,681,192.4704,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":142,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",189.63,189.68,188.79,189.65,0.17,54683.391761,898,189.246,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",189.32,189.514,188.815,189.33,2.245,1.2,212035.522579,606,189.1074,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",188.36,188.85,186.13,187.085,-0.645,-0.34,47419.20311,436,187.4388,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",188.35,188.47,187.54,187.73,-1.29,-0.68,46932.8594,472,187.8393,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",188.265,189.59,188.23,189.02,-0.9338,-0.49,29583.043302,567,189.0562,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":66,"volume":336,"transactions":337,"vwap":338},"2026-09-11",190.08,190.43,189.84,189.9538,1.6938,63731.129987,850,190.1326,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",188.16,188.71,188,188.26,-1.11,-0.59,24370.674434,574,188.4402,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",189.67,189.73,188.97,189.37,-0.8,-0.42,30597.989701,659,189.4419,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",190.82,190.85,190.025,190.17,-0.98,-0.51,58493.58854,629,190.318,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",191.81,191.98,190.802,191.15,-0.69,-0.36,58050.538277,720,191.2231,{"date":384,"open":385,"high":386,"low":385,"close":17,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",190.34,192.1,2.17,1.14,131244.474981,1300,191.2146,{"date":393,"open":394,"high":395,"low":396,"close":352,"change":397,"percent_change":398,"volume":399,"transactions":316,"vwap":400},"2026-09-02",189.03,190.065,188.81,0.81,0.43,29198.659389,189.4998,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",189.01,189.6628,188.39,188.86,-1.26,-0.66,27891.599381,497,189.0096,{"date":413,"open":414,"high":415,"low":416,"close":208,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",190.18,190.4,189.69,-0.5,-0.26,28794.210846,522,189.9956,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",191.11,192.18,190.3971,190.62,-0.35,-0.18,29726.633161,407,190.9403,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",190.27,191.22,189.78,190.97,1.4879,0.79,53571.927432,593,190.4247,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",189.15,189.8,188.935,189.4821,-0.1001,-0.05,27875.257972,379,189.3766,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",189.44,189.72,188.93,189.5822,0.7322,0.39,41195.3436,679,189.3681,{"date":467,"open":394,"high":468,"low":469,"close":299,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",189.3,188.43,-0.505,-0.27,40213.696409,799,188.924,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":159,"percent_change":462,"volume":481,"transactions":482,"vwap":483},"2026-08-21",189.54,189.835,188.9603,189.355,21186.923888,474,189.3732,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",189.57,189.82,188.52,188.615,-1.635,-0.86,264158.95741,768,189.6391,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":127,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",190.59,191,190.0901,190.25,0.21,28773.843173,674,190.4814,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":378,"volume":512,"transactions":513,"vwap":514},"2026-08-18",190.015,190.145,189.8013,189.85,-1.31,27312.174169,539,189.9729,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",192.07,192.16,191.07,191.16,-0.9,-0.47,31603.694194,627,191.6106,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",192.61,192.6699,191.835,192.06,-0.41,-0.21,32169.6727,443,192.305,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",191.87,192.9,191.67,192.47,1.25,0.65,29904.752326,621,192.3592,{"date":549,"open":374,"high":550,"low":519,"close":436,"change":551,"percent_change":552,"volume":553,"transactions":546,"vwap":554},"2026-08-12",191.93,0.5,0.26,34446.688807,191.4243,{"date":556,"open":557,"high":557,"low":209,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":546,"vwap":562},"2026-08-11",192.23,190.72,-0.85,-0.44,33868.002969,191.1968,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":451,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",191.32,192.175,191.31,191.57,-0.03,43658.420241,676,191.5618,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",191.18,191.77,190.69,191.62,1.18,0.62,54335.405006,637,191.2247,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",190.67,191.205,190.2612,190.44,-0.25,-0.13,34594.707838,702,190.5967,{"date":596,"open":597,"high":598,"low":599,"close":577,"change":210,"percent_change":211,"volume":600,"transactions":601,"vwap":602},"2026-08-05",192.13,192.32,190.625,47719.8624,727,191.4015,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",188.34,191.5493,187.94,190.98,3.46,1.85,43255.590826,643,189.8701,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",185.23,187.77,187.52,2.92,1.58,19316.789955,541,187.1525,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",183.97,185.1,182.475,184.6,1.6,0.87,20465.330871,425,183.9311,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",181.4,183.27,180.96,183,3.4,1.89,32582.495493,718,182.4036,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",182.21,182.8672,179.46,179.6,-2.98,-1.63,28638.46954,821,181.001,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":281,"volume":664,"transactions":665,"vwap":666},"2026-07-28",182.14,183.1,181.47,182.58,0.31,33445.3378,565,182.397,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":451,"volume":674,"transactions":675,"vwap":676},"2026-07-27",184.06,184.07,181.63,182.27,-0.1,76030.966489,978,182.3285,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":243,"volume":684,"transactions":685,"vwap":686},"2026-07-24",182.32,183.6138,182.06,182.37,0.02,41690.295662,765,182.7103,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",182.82,183.45,181.72,182.35,-2.65,-1.43,49217.545379,866,182.344,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",184.85,185.626,185,-0.22,-0.12,43141.5298,553,185.3483,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",184.76,185.43,184.28,185.22,1.71,0.93,56363.785876,794,185.1881,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":211,"volume":726,"transactions":727,"vwap":728},"2026-07-20",184.88,185.3,183.5,183.51,-0.275,50949.867775,735,184.1011,{"date":730,"open":638,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-17",184.92,183.08,183.785,-2.105,-1.13,47737.6291,780,183.8647,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":511,"percent_change":745,"volume":746,"transactions":601,"vwap":747},"2026-07-16",186.54,186.895,185.26,185.89,-0.7,49123.365,186.1422,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":52,"volume":755,"transactions":756,"vwap":757},"2026-07-15",186.94,187.36,186.19,187.2,0.92,44804.08442,592,186.8579,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-14",185.8,186.53,185.52,186.28,0.895,0.48,44861.792046,640,186.2462,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-13",186.5,186.5801,185.25,185.385,-1.735,-0.93,37319.458048,579,185.9078,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-10",186.27,187.19,185.47,187.12,0.82,0.44,31800,{"date":790,"open":791,"high":792,"low":793,"close":792,"change":22,"percent_change":786,"volume":794,"transactions":9,"vwap":792},"2026-07-09",185.029999,186.3,184.67,25600,{"date":796,"open":797,"high":798,"low":638,"close":798,"change":799,"percent_change":703,"volume":800,"transactions":9,"vwap":798},"2026-07-08",184.029999,184.78,-0.4,33300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",185.7,185.87,184.64,185.17999,-1.05,-0.56,21500,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",185.42,186.42,186.23,1.74,0.94,18700,{"date":819,"open":820,"high":821,"low":638,"close":822,"change":533,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-02",185.080002,185.82001,184.49001,-0.11,40400,{"date":826,"open":827,"high":828,"low":626,"close":829,"change":590,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-01",184.72,185.55,184.7,-0.14,55900,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":754,"volume":839,"transactions":9,"vwap":837},"2026-06-30",183.42999,185.32001,183.32001,184.95,1.69,38200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",181.87,183.41,181.029999,183.25999,2.83,1.57,30500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":591,"volume":856,"transactions":9,"vwap":854},"2026-06-26",179.71001,181.74001,179.42,180.42999,-0.23,50900,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":522,"percent_change":418,"volume":862,"transactions":9,"vwap":861},"2026-06-25",182.16,180.2,180.66,56700,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":533,"volume":870,"transactions":9,"vwap":868},"2026-06-24",181.67,182.85001,180.67999,181.13,-0.38,29600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",181.45,182.97,181.41,181.50999,-2.53,-1.37,67100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-22",185.13,185.62,183.78,184.039993,-0.97,-0.52,69100,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":89,"volume":896,"transactions":9,"vwap":894},"2026-06-18",185.39,185.39999,184.25999,185.0099945,1.87,34800,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",185.78,182.87,183.14,-2.36,-1.27,70800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":808,"volume":912,"transactions":9,"vwap":910},"2026-06-16",186.39,186.55,185.38,185.5,-1.04,19600,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",185.85001,187.059998,186.53999,3,1.63,48300,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":137,"percent_change":927,"volume":831,"transactions":9,"vwap":926},"2026-06-12",183.36,184.080002,182.23,183.53999,0.36,{"date":929,"open":930,"high":845,"low":931,"close":932,"change":933,"percent_change":919,"volume":934,"transactions":9,"vwap":932},"2026-06-11",180.78999,179.69,182.88,2.93,127700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":252,"volume":942,"transactions":9,"vwap":940},"2026-06-10",181.78,182.78,179.89999,179.95,-2.9,75000,{"date":944,"open":945,"high":946,"low":947,"close":866,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":866},"2026-06-09",184.59,185.28,179.5,-0.83,-0.45,67000,{"date":952,"open":953,"high":806,"low":954,"close":955,"change":159,"percent_change":127,"volume":956,"transactions":9,"vwap":955},"2026-06-08",184.47,183.57001,183.67999,60300,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",186.86,187.089996,182.91,182.94,-5.22,-2.77,42600,{"date":967,"open":968,"high":969,"low":917,"close":341,"change":786,"percent_change":787,"volume":970,"transactions":9,"vwap":341},"2026-06-04",186.67999,188.50999,23000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":948,"volume":978,"transactions":9,"vwap":976},"2026-06-03",188.78,188.92,187.31,187.34,-1.56,46100,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-02",188.42,189.12,188.25,188.89999,0.13,0.07,31500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-01",188.2,189.17999,187.92999,188.77,0.64,0.34,60600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-29",187.92,188.63,187.78,188.13,0.41,0.22,75200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":544,"volume":1013,"transactions":9,"vwap":1011},"2026-05-28",186.61,187.83,186.25999,187.72,1.21,44700,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-27",186.74001,185.99001,186.50999,0,104800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1018,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1018},"2026-05-26",186.38,186.89999,185.97,1.12,0.6,28400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":891,"change":137,"percent_change":927,"volume":1034,"transactions":9,"vwap":891},"2026-05-22",185.71001,186.21001,185.2,31900,{"date":1036,"open":1037,"high":946,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-21",183.78999,183.48,184.73,0.23,0.12,40200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":895,"percent_change":89,"volume":1049,"transactions":9,"vwap":1048},"2026-05-20",183.13,184.53,182.95,184.5,47100,{"date":1051,"open":1052,"high":1053,"low":672,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-19",183.089996,183.64,182.63,-1.2,-0.65,45900,{"date":1059,"open":712,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-18",184.39999,182.75999,183.83,-0.07,-0.04,45300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":407,"volume":1073,"transactions":9,"vwap":1071},"2026-05-15",184.66,185.17,183.86,183.89999,-2.34,38500,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-14",184.87,186.49001,186.24001,1.64,0.89,31400,{"date":1083,"open":1084,"high":1085,"low":640,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-13",183.37,184.96001,184.60001,1.29,0.7,29700,{"date":1091,"open":1092,"high":690,"low":852,"close":1093,"change":591,"percent_change":1063,"volume":1094,"transactions":9,"vwap":1093},"2026-05-12",182.81,183.31,34100,{"date":1096,"open":1061,"high":1062,"low":1061,"close":1097,"change":190,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-11",183.44,0.09,22900,{"date":1101,"open":1102,"high":836,"low":1102,"close":1103,"change":1104,"percent_change":715,"volume":1105,"transactions":9,"vwap":1103},"2026-05-08",182.53,183.28,1.68,35800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-07",182.42999,182.83,181.38,181.60001,-0.43,-0.24,47800,{"date":1116,"open":1117,"high":859,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-06",180.47,182.029999,2.65,1.48,194300,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-05",178.92,179.66,178.91,179.38,1.27,0.71,83800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-04",178.69,179.080002,177.35001,178.11,-0.67,-0.37,71800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-01",179.23,179.91,178.78,0.58,0.33,41200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1114,"transactions":9,"vwap":1153},"2026-04-30",177.42999,178.37,176.039993,178.2,1.51,0.85,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1159,"change":1063,"percent_change":1064,"volume":1161,"transactions":9,"vwap":1159},"2026-04-29",176.5,176.69,175.82001,42100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":357,"volume":1169,"transactions":9,"vwap":1167},"2026-04-28",176.55,176.8,176.10001,176.75999,-0.75,73200,{"date":1171,"open":1165,"high":1172,"low":1173,"close":1174,"change":462,"percent_change":1004,"volume":1175,"transactions":9,"vwap":1174},"2026-04-27",177.53,176.62,177.50999,92900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":620,"percent_change":66,"volume":848,"transactions":9,"vwap":1181},"2026-04-24",176.31,177.21001,175.89999,177.12,{"date":1183,"open":1180,"high":1184,"low":1185,"close":1186,"change":367,"percent_change":808,"volume":1187,"transactions":9,"vwap":1186},"2026-04-23",176.59,174.17,175.53999,64500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1191,"change":387,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-22",175.56,176.52,175.32001,1.24,50700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-21",176.050003,176.080002,174.029999,174.35001,-1.07,-0.61,89800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":303,"volume":1211,"transactions":9,"vwap":1209},"2026-04-20",175.77,175.98,174.99001,175.42,-0.6,47000,{"date":1213,"open":1214,"high":1184,"low":1214,"close":1215,"change":1216,"percent_change":292,"volume":1217,"transactions":9,"vwap":1215},"2026-04-17",175.11,176.020004,2.08,32200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":663,"percent_change":1224,"volume":956,"transactions":9,"vwap":1223},"2026-04-16",173.97,174.25,173.14,173.94,0.18,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":232,"volume":896,"transactions":9,"vwap":1230},"2026-04-15",172.3,173.69,172.029999,173.63,1.81,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-14",170.13,171.87,171.82001,2.22,1.31,52300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":89,"volume":1247,"transactions":9,"vwap":1245},"2026-04-13",167.52,169.66,167.28999,169.60001,1.72,182900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":211,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-10",168.24001,168.53999,167.69,167.88,-0.09,39800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":117,"percent_change":1262,"volume":856,"transactions":9,"vwap":1261},"2026-04-09",166.72,168.10001,166.33,168.029999,0.68,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-08",167.25,167.39999,165.87,166.89999,4.06,2.49,46200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":190,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-07",162.31,162.88,160.64,162.84,0.1,76000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":132,"percent_change":765,"volume":1286,"transactions":9,"vwap":1285},"2026-04-06",161.91,162.83,161.87,162.67999,55800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":986,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-02",159.81,162.28999,159.39,161.89999,0.04,76600,{"date":1296,"open":1297,"high":1285,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-01",161.58,161.39999,161.83,1.35,0.84,70900,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-31",157.74001,160.71001,160.48,4.48,2.87,59000,{"date":1312,"open":1313,"high":1314,"low":26,"close":1315,"change":532,"percent_change":418,"volume":800,"transactions":9,"vwap":1315},"2026-03-30",157.78,157.92999,156,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-27",158.63,156.25,156.41,-2.92,-1.83,52800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-26",161.21001,161.67,159.27,159.33,-2.86,-1.76,40500,{"date":1334,"open":1285,"high":1335,"low":1336,"close":1337,"change":1155,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-25",163.27,161.78999,162.19,0.53,70200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-24",161.24001,162.2,160.97,161.34,-0.94,-0.58,46700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-23",162.82001,163.89,161.99001,162.28,1.84,1.15,47200,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-20",162.47,159.69,160.44,-2.28,-1.4,48400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1210,"percent_change":1138,"volume":1372,"transactions":9,"vwap":1371},"2026-03-19",162.080002,163.49001,161.81,162.72,44000,{"date":1374,"open":1375,"high":1376,"low":1335,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-18",165.17999,165.39,163.32001,-2.39,-1.44,55400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":451,"volume":1380,"transactions":9,"vwap":1386},"2026-03-17",166.089996,166.64,165.67,165.71001,-0.08,{"date":1389,"open":1390,"high":1391,"low":1376,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-16",165.53,166.42999,165.78999,1.76,1.07,24400,{"date":1397,"open":1398,"high":1399,"low":1352,"close":1400,"change":1401,"percent_change":745,"volume":1402,"transactions":9,"vwap":1400},"2026-03-13",166.14999,166.53,164.029999,-1.16,54200,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-12",166.49001,165.16,165.19,-2.51,-1.5,165500,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":673,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-11",168,168.39999,166.98,167.7,-0.06,39700,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":673,"volume":1426,"transactions":9,"vwap":1424},"2026-03-10",167.85001,169.17,167.24001,167.8,-0.17,77500,{"date":1428,"open":1429,"high":1250,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-09",165,164.13,167.97,1.43,0.86,107500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-06",166.67999,167.41,166.029999,166.53999,-2.05,-1.22,49200,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":949,"volume":1451,"transactions":9,"vwap":1449},"2026-03-05",168.58,169.35001,167.17,168.59,-0.76,57800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1447,"change":1432,"percent_change":1155,"volume":1457,"transactions":9,"vwap":1447},"2026-03-04",168.35001,169.75999,168.059998,156800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-03",166.66,168.47,165.52,167.92,-1.47,-0.87,80500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":683,"percent_change":243,"volume":1473,"transactions":9,"vwap":1472},"2026-03-02",167.53999,169.88,167.36,169.39,57300,{"date":1475,"open":1251,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1112,"volume":1480,"transactions":9,"vwap":1478},"2026-02-27",169.39999,168.42999,169.37,-0.73,31300,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-26",171.31,168.91,170.10001,-1.32,-0.77,56100,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-25",170.35001,171.44,171.42,1.65,0.97,50200,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1193,"percent_change":159,"volume":1503,"transactions":9,"vwap":1502},"2026-02-24",168.28,169.96001,167.89,169.77,66700,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-23",169.98,170.42,168.12,168.53,-1.81,-1.06,55000,{"date":1514,"open":1449,"high":1515,"low":1516,"close":1517,"change":1193,"percent_change":38,"volume":996,"transactions":9,"vwap":1517},"2026-02-20",170.39,168.56,170.34,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":532,"percent_change":1113,"volume":1524,"transactions":9,"vwap":1523},"2026-02-19",168.94,169.46001,168.52,169.10001,65400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-18",169.070007,170.24001,168.83,169.50999,0.76,0.45,46000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":152,"percent_change":501,"volume":1540,"transactions":9,"vwap":1539},"2026-02-17",167.83,169.21001,167.050003,168.75,85000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1414,"change":703,"percent_change":591,"volume":1546,"transactions":9,"vwap":1414},"2026-02-13",168.77,169.56,167.74001,91900,{"date":1548,"open":1549,"high":1550,"low":1461,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-12",171.78999,171.89,168.62,-2.66,-1.55,55100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1387,"percent_change":451,"volume":1512,"transactions":9,"vwap":1560},"2026-02-11",172.55,172.64999,170.86,171.28,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1565,"change":408,"percent_change":869,"volume":1566,"transactions":9,"vwap":1565},"2026-02-10",172.25999,172.64,171.36,30000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":816,"percent_change":233,"volume":1573,"transactions":9,"vwap":1572},"2026-02-09",170.78999,172.42,170.64,172.020004,27800,{"date":1575,"open":1539,"high":1576,"low":1539,"close":1577,"change":1578,"percent_change":610,"volume":1579,"transactions":9,"vwap":1577},"2026-02-06",171.46001,171.080002,3.1,63700,{"date":1581,"open":1582,"high":1521,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-05",168.75999,167.48,167.98,-2.17,-1.28,51300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":378,"volume":1595,"transactions":9,"vwap":1593},"2026-02-04",171.59,171.64,169.14999,170.14999,-1.18,82000,{"date":1597,"open":1598,"high":1599,"low":1500,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-03",173.32001,173.39,171.33,-1.77,-1.02,434300,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":786,"percent_change":765,"volume":1609,"transactions":9,"vwap":1608},"2026-02-02",171.66,173.47,173.10001,86900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":471,"volume":1617,"transactions":9,"vwap":1615},"2026-01-30",172.070007,172.67,171.17999,172.28,-0.46,56500,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":357,"percent_change":1113,"volume":1623,"transactions":9,"vwap":1622},"2026-01-29",173.37,170.33,172.74001,52200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":451,"percent_change":569,"volume":1630,"transactions":9,"vwap":1629},"2026-01-28",173.66,173.73,172.81,173.16,31100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":440,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-27",172.77,173.44,172.63,173.21001,0.46,45800,{"date":1640,"open":1641,"high":1642,"low":1236,"close":1570,"change":715,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1570},"2026-01-26",171.83,172.78,0.54,32700,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":552,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-23",171.050003,171.91,170.8,171.49001,0.15,33900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":580,"volume":1073,"transactions":9,"vwap":1658},"2026-01-22",171.35001,171.67,170.67999,171.23,1.06,{"date":1661,"open":1582,"high":1662,"low":1522,"close":1663,"change":271,"percent_change":102,"volume":1664,"transactions":9,"vwap":1663},"2026-01-21",171.020004,170.17,65300,{"date":1666,"open":1667,"high":1234,"low":1668,"close":1461,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1461},"2026-01-20",169.59,168.19,-3.58,-2.08,83700,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1019,"percent_change":1019,"volume":1678,"transactions":9,"vwap":1677},"2026-01-16",172.52,172.67999,171.67999,172.050003,127400,{"date":1680,"open":1681,"high":1682,"low":1550,"close":1677,"change":1683,"percent_change":190,"volume":1684,"transactions":9,"vwap":1677},"2026-01-15",172.88,172.95,0.28,105900,{"date":1686,"open":1687,"high":1687,"low":1571,"close":1688,"change":72,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-14",172.080002,171.77,-0.62,68300,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":887,"percent_change":200,"volume":1696,"transactions":9,"vwap":1695},"2026-01-13",173.42999,172.21001,172.85001,30800,{"date":1698,"open":1699,"high":1700,"low":1572,"close":1620,"change":1146,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1620},"2026-01-12",172.22,173.58,0.19,33400,{"date":1704,"open":1705,"high":1706,"low":1572,"close":1707,"change":1708,"percent_change":1027,"volume":1709,"transactions":9,"vwap":1707},"2026-01-09",172.059998,173.33,173.039993,1.03,41900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":201,"percent_change":1254,"volume":1716,"transactions":9,"vwap":1715},"2026-01-08",171.99001,172.12,171.63,172.0099945,26700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":201,"volume":1217,"transactions":9,"vwap":1721},"2026-01-07",172.58,173.28,172.17,-0.28,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":787,"volume":1730,"transactions":9,"vwap":1728},"2026-01-06",171.8,172.62,171.69,172.45,0.75,102700,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":232,"percent_change":580,"volume":1737,"transactions":9,"vwap":1736},"2026-01-05",171.57001,172.16,171.47,171.7,236300,{"date":1739,"open":1740,"high":1715,"low":1741,"close":1742,"change":683,"percent_change":243,"volume":1743,"transactions":9,"vwap":1742},"2026-01-02",171.55,169.89,170.64999,414400,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":408,"volume":1751,"transactions":9,"vwap":1749},"2025-12-31",171.45,171.53,170.60001,170.63,-1.14,57100,{"date":1753,"open":1648,"high":1734,"low":1676,"close":1688,"change":1754,"percent_change":823,"volume":1755,"transactions":9,"vwap":1688},"2025-12-30",-0.19,34700,{"date":1757,"open":1641,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1138,"volume":1762,"transactions":9,"vwap":1760},"2025-12-29",172.14,171.60001,171.96001,-0.63,31200,{"date":1764,"open":1622,"high":1765,"low":1766,"close":1767,"change":1417,"percent_change":569,"volume":1768,"transactions":9,"vwap":1767},"2025-12-26",172.91,172.47,172.59,13900,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1558,"change":994,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1558},"2025-12-24",172.039993,172.75,0.37,23900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1715,"change":1080,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1715},"2025-12-23",170.77,172.10001,170.73,0.52,82600,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":89,"percent_change":1027,"volume":1788,"transactions":9,"vwap":1787},"2025-12-22",170.89,171.21001,170.56,171.12,71400,{"date":1790,"open":1791,"high":1485,"low":1791,"close":1485,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1485},"2025-12-19",169.12,1.67,0.99,53700,{"date":1796,"open":1522,"high":1521,"low":1797,"close":1477,"change":1798,"percent_change":1301,"volume":1799,"transactions":9,"vwap":1477},"2025-12-18",168.039993,1.4,99000,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-17",169.36,167.0099945,167.029999,-2.1,-1.24,56200,{"date":1809,"open":1527,"high":1810,"low":1797,"close":1811,"change":1812,"percent_change":1616,"volume":956,"transactions":9,"vwap":1811},"2025-12-16",169.49001,169.13,-0.79,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1754,"percent_change":823,"volume":1819,"transactions":9,"vwap":1818},"2025-12-15",171.070007,171.24001,169.44,169.92,26100,{"date":1821,"open":1727,"high":1641,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-12",169.5,170.11,-1.93,-1.12,28800,{"date":1828,"open":1829,"high":1771,"low":1830,"close":1771,"change":501,"percent_change":1041,"volume":1831,"transactions":9,"vwap":1771},"2025-12-11",171.14,170.2,103800,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1641,"change":1837,"percent_change":1338,"volume":1838,"transactions":9,"vwap":1641},"2025-12-10",170.75999,172.11,170.37,0.91,50300,{"date":1840,"open":1569,"high":1493,"low":1841,"close":1842,"change":451,"percent_change":569,"volume":870,"transactions":9,"vwap":1842},"2025-12-09",170.71001,170.92,{"date":1844,"open":1845,"high":1727,"low":1846,"close":1847,"change":368,"percent_change":200,"volume":1848,"transactions":9,"vwap":1847},"2025-12-08",171.58,170.53,170.97,35400,{"date":1850,"open":1851,"high":1852,"low":1560,"close":1853,"change":927,"percent_change":501,"volume":1854,"transactions":9,"vwap":1853},"2025-12-05",171.53999,172.13,171.48,26900,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1787,"change":107,"percent_change":1293,"volume":1859,"transactions":9,"vwap":1787},"2025-12-04",171.73,170.55,39000,{"date":1861,"open":1621,"high":1862,"low":1863,"close":1864,"change":398,"percent_change":122,"volume":1105,"transactions":9,"vwap":1864},"2025-12-03",171.37,170.27,171.059998,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1749,"change":1637,"percent_change":1870,"volume":1302,"transactions":9,"vwap":1749},"2025-12-02",170.61,171.22,170.12,0.27,{"date":1872,"open":1873,"high":1779,"low":1873,"close":1663,"change":1056,"percent_change":869,"volume":1874,"transactions":9,"vwap":1663},"2025-12-01",169.82001,32300,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":397,"percent_change":765,"volume":1881,"transactions":9,"vwap":1880},"2025-11-28",170.19,170.85001,170.080002,170.82001,23300,{"date":1883,"open":1245,"high":1884,"low":1885,"close":1886,"change":579,"percent_change":1088,"volume":1887,"transactions":9,"vwap":1886},"2025-11-26",170.38,169.25,170.0099945,35200,{"date":1889,"open":1265,"high":1527,"low":1890,"close":1529,"change":1891,"percent_change":631,"volume":1892,"transactions":9,"vwap":1529},"2025-11-25",166.50999,1.46,41500,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":838,"volume":1899,"transactions":9,"vwap":1897},"2025-11-24",165.53999,167.63,167.37,2.78,109500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-21",163.98,165.96001,162.64,164.59,1.36,0.83,51000,{"date":1910,"open":1911,"high":1592,"low":1912,"close":1913,"change":1552,"percent_change":1914,"volume":1899,"transactions":9,"vwap":1913},"2025-11-20",168.48,163.17999,163.23,-1.6,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":159,"percent_change":1532,"volume":1921,"transactions":9,"vwap":1920},"2025-11-19",165.3,167.10001,164.95,165.89,66300,{"date":1923,"open":1924,"high":1260,"low":1925,"close":1926,"change":252,"percent_change":1927,"volume":1788,"transactions":9,"vwap":1926},"2025-11-18",165.85001,164.32001,165.14999,-0.95,{"date":1929,"open":1242,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-17",168.50999,165.82001,166.74001,-1.41,-0.84,39400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":112,"percent_change":112,"volume":1942,"transactions":9,"vwap":1941},"2025-11-14",166.2,168.92999,165.66,168.14999,95700,{"date":1944,"open":1945,"high":1945,"low":1416,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-13",170.25,168.16,-2.84,-1.66,67300,{"date":1951,"open":1493,"high":1493,"low":1952,"close":1953,"change":1954,"percent_change":107,"volume":1955,"transactions":9,"vwap":1953},"2025-11-12",170.36,171,0.11,24500,{"date":1957,"open":1877,"high":1958,"low":1959,"close":1784,"change":152,"percent_change":501,"volume":1960,"transactions":9,"vwap":1784},"2025-11-11",170.98,169.8,15200,{"date":1962,"open":1521,"high":1963,"low":1527,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-10",170.66,170.53999,2.79,1.66,42300,{"date":1969,"open":1538,"high":1970,"low":1971,"close":1970,"change":107,"percent_change":1293,"volume":1972,"transactions":9,"vwap":1970},"2025-11-07",167.75,165.61,35600,{"date":1974,"open":1810,"high":1810,"low":1975,"close":1252,"change":1441,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1252},"2025-11-06",167.49001,-1.21,24000,{"date":1979,"open":1422,"high":1980,"low":1981,"close":1982,"change":52,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-05",170.48,168.97,169.74001,0.29,26300,{"date":1986,"open":1987,"high":1952,"low":1988,"close":1885,"change":1989,"percent_change":1442,"volume":1990,"transactions":9,"vwap":1885},"2025-11-04",169.45,169.14,-2.09,19900,{"date":1992,"open":1993,"high":1994,"low":1742,"close":1995,"change":1146,"percent_change":1701,"volume":1996,"transactions":9,"vwap":1995},"2025-11-03",171.94,172.2,171.34,38900,{"date":1998,"open":1236,"high":1236,"low":1980,"close":1999,"change":52,"percent_change":1983,"volume":2000,"transactions":9,"vwap":1999},"2025-10-31",171.0099945,29400,{"date":2002,"open":1853,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":735,"volume":2007,"transactions":9,"vwap":2005},"2025-10-30",171.75999,170.45,170.52,-1.95,37800,{"date":2009,"open":1767,"high":1765,"low":2010,"close":1766,"change":2011,"percent_change":281,"volume":2012,"transactions":9,"vwap":1766},"2025-10-29",171.32001,0.3,34000,{"date":2014,"open":1778,"high":2015,"low":1590,"close":1721,"change":1729,"percent_change":787,"volume":2016,"transactions":9,"vwap":1721},"2025-10-28",172.49001,36700,{"date":2018,"open":2019,"high":1746,"low":2020,"close":1493,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1493},"2025-10-27",170.62,170.50999,2.38,1.41,41000,{"date":2025,"open":2026,"high":1476,"low":2027,"close":2028,"change":2022,"percent_change":1301,"volume":2029,"transactions":9,"vwap":2028},"2025-10-24",168.72,168.66,169.039993,26200,{"date":2031,"open":2032,"high":2033,"low":2032,"close":1896,"change":2034,"percent_change":1145,"volume":2035,"transactions":9,"vwap":1896},"2025-10-23",166.82001,167.86,0.96,43200,{"date":2037,"open":1252,"high":1252,"low":2038,"close":2039,"change":948,"percent_change":417,"volume":2040,"transactions":9,"vwap":2039},"2025-10-22",165.58,166.67,67800,{"date":2042,"open":2043,"high":2044,"low":1897,"close":2045,"change":429,"percent_change":823,"volume":2046,"transactions":9,"vwap":2045},"2025-10-21",167.73,167.96001,167.5,23800,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2052,"percent_change":2053,"volume":1623,"transactions":9,"vwap":2051},"2025-10-20",166.59,167.89999,167.67999,1.73,1.04,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":715,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-10-17",165.070007,166.25,164.39999,165.95,0.56,22000,{"date":2063,"open":2064,"high":2065,"low":1430,"close":2066,"change":776,"percent_change":808,"volume":2067,"transactions":9,"vwap":2066},"2025-10-16",166.44,166.63,165.020004,49900,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2059,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2059},"2025-10-15",166.5,167.19,164.88,0.69,0.42,63200,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1112,"percent_change":418,"volume":2082,"transactions":9,"vwap":2081},"2025-10-14",164.070007,166.14,163.14999,165.25999,89100,{"date":2084,"open":2085,"high":2059,"low":2086,"close":2087,"change":2088,"percent_change":620,"volume":2089,"transactions":9,"vwap":2087},"2025-10-13",165.089996,164.87,165.69,2.58,28000,{"date":2091,"open":1970,"high":1508,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-10",163,163.11,-4.51,-2.69,48200,{"date":2098,"open":2099,"high":2100,"low":1918,"close":2101,"change":471,"percent_change":201,"volume":2102,"transactions":9,"vwap":2101},"2025-10-09",167.99001,168.13,167.62,69700,{"date":2104,"open":2105,"high":2106,"low":2107,"close":1501,"change":1394,"percent_change":994,"volume":2108,"transactions":9,"vwap":1501},"2025-10-08",167.23,167.95,167.14999,61800,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2032,"change":1479,"percent_change":560,"volume":2114,"transactions":9,"vwap":2032},"2025-10-07",167.77,167.82001,166.52,35500,{"date":2116,"open":1471,"high":2117,"low":2118,"close":2119,"change":1155,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-06",167.72,166.92999,167.55,0.51,36900,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":429,"percent_change":823,"volume":2128,"transactions":9,"vwap":2127},"2025-10-03",167.070007,167.58,166.48,166.7,36500,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":191,"percent_change":2134,"volume":1057,"transactions":9,"vwap":2133},"2025-10-02",167.27,166.34,166.88,0.05,{"date":2136,"open":1376,"high":2137,"low":2138,"close":2139,"change":1088,"percent_change":2074,"volume":2140,"transactions":9,"vwap":2139},"2025-10-01",166.97,165.27,166.8,32600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2073,"percent_change":2074,"volume":2147,"transactions":9,"vwap":2146},"2025-09-30",165.21001,166.17999,164.99001,166.10001,70600,{"date":2149,"open":1390,"high":2150,"low":2151,"close":2152,"change":127,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-09-29",165.92,164.98,165.41,0.24,46400,{"date":2156,"open":2157,"high":1375,"low":2158,"close":2159,"change":786,"percent_change":551,"volume":2160,"transactions":9,"vwap":2159},"2025-09-26",164.58,164.14,165.0099945,48600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":745,"percent_change":357,"volume":2167,"transactions":9,"vwap":2166},"2025-09-25",164.17,164.53,163.25,164.19,61900,{"date":2169,"open":1392,"high":1392,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-09-24",164.53999,164.89,-0.55,-0.33,117700,{"date":2176,"open":2126,"high":2070,"low":1926,"close":2177,"change":2178,"percent_change":378,"volume":2179,"transactions":9,"vwap":2177},"2025-09-23",165.44,-1.15,72600,{"date":2181,"open":2182,"high":1460,"low":2182,"close":2049,"change":1301,"percent_change":2120,"volume":2183,"transactions":9,"vwap":2049},"2025-09-22",165.37,21900,{"date":2185,"open":2186,"high":2187,"low":2072,"close":2187,"change":102,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-09-19",165.32001,165.75,0.61,22200,{"date":2191,"open":2192,"high":2186,"low":2193,"close":2194,"change":2034,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-09-18",164.7,164.39,164.74001,0.59,46800,{"date":2198,"open":2199,"high":2200,"low":1351,"close":2201,"change":2173,"percent_change":2202,"volume":1949,"transactions":9,"vwap":2201},"2025-09-17",164.089996,164.28,163.78,-0.2,{"date":2204,"open":2058,"high":2170,"low":2205,"close":2206,"change":887,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-09-16",163.97,164.11,-0.32,52900,{"date":2210,"open":2206,"high":2211,"low":2212,"close":2211,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2211},"2025-09-15",164.63,164.020004,1.1,0.67,39300,{"date":2217,"open":2218,"high":1352,"low":2219,"close":2220,"change":281,"percent_change":1278,"volume":1147,"transactions":9,"vwap":2220},"2025-09-12",163.47,163.28999,163.53,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2053,"percent_change":994,"volume":2227,"transactions":9,"vwap":2226},"2025-09-11",162.69,163.55,162.66,163.36,34500,{"date":2229,"open":2230,"high":1351,"low":2231,"close":2232,"change":2060,"percent_change":152,"volume":2233,"transactions":9,"vwap":2232},"2025-09-10",162.75999,161.86,162.32001,77800,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":580,"percent_change":147,"volume":2240,"transactions":9,"vwap":2239},"2025-09-09",161.32001,161.84,160.95,161.75999,84000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":551,"percent_change":663,"volume":2016,"transactions":9,"vwap":2246},"2025-09-08",161.089996,161.48,160.88,161.14,{"date":2248,"open":2249,"high":1353,"low":2250,"close":1276,"change":808,"percent_change":428,"volume":2251,"transactions":9,"vwap":1276},"2025-09-05",161.95,159.72,88400,{"date":2253,"open":2254,"high":2255,"low":1289,"close":2255,"change":2256,"percent_change":631,"volume":2257,"transactions":9,"vwap":2255},"2025-09-04",160.070007,161.2,1.39,39100,{"date":2259,"open":2260,"high":2261,"low":2262,"close":1289,"change":2034,"percent_change":1027,"volume":2263,"transactions":9,"vwap":1289},"2025-09-03",159.7,160,159.0099945,65100,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":1750,"percent_change":2269,"volume":1339,"transactions":9,"vwap":2267},"2025-09-02",157.95,158.85001,157.45,-0.71,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":911,"percent_change":1056,"volume":2275,"transactions":9,"vwap":2274},"2025-08-29",160.7,159.53999,159.99001,45600,{"date":2277,"open":2278,"high":1342,"low":2279,"close":2280,"change":544,"percent_change":1003,"volume":2121,"transactions":9,"vwap":2280},"2025-08-28",160.56,160.21001,161.029999,{"date":2282,"open":2283,"high":2278,"low":2284,"close":2285,"change":1146,"percent_change":501,"volume":2286,"transactions":9,"vwap":2285},"2025-08-27",159.89999,159.8,160.38,36400,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":159,"percent_change":1637,"volume":2293,"transactions":9,"vwap":2292},"2025-08-26",159.25,160.13,159.14999,160.050003,55200,{"date":2295,"open":2296,"high":2261,"low":2297,"close":2298,"change":346,"percent_change":1138,"volume":831,"transactions":9,"vwap":2298},"2025-08-25",159.58,159.28,159.31,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2283,"change":2303,"percent_change":2304,"volume":1239,"transactions":9,"vwap":2283},"2025-08-22",158.050003,160.17999,2.29,1.45,{"date":2306,"open":2301,"high":2307,"low":2308,"close":2309,"change":1202,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-08-21",158.25,157.2,157.61,-0.39,57000,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":522,"percent_change":200,"volume":2317,"transactions":9,"vwap":2316},"2025-08-20",158.58,156.82001,158.22,59400,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1976,"percent_change":1450,"volume":2324,"transactions":9,"vwap":2323},"2025-08-19",159.92999,159.98,158.44,158.69,43900,{"date":2326,"open":2327,"high":2274,"low":2328,"close":2283,"change":1417,"percent_change":1064,"volume":1049,"transactions":9,"vwap":2283},"2025-08-18",159.82001,159.62,{"date":2330,"open":1306,"high":1306,"low":2283,"close":2331,"change":428,"percent_change":703,"volume":2332,"transactions":9,"vwap":2331},"2025-08-15",159.96001,52500,{"date":2334,"open":2328,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1041,"volume":2140,"transactions":9,"vwap":2337},"2025-08-14",160.45,159.55,160.31,0.2,{"date":2340,"open":2335,"high":2341,"low":2342,"close":2343,"change":1870,"percent_change":281,"volume":2344,"transactions":9,"vwap":2343},"2025-08-13",160.62,159.67,160.11,29500,{"date":2346,"open":2347,"high":2283,"low":2348,"close":2349,"change":1966,"percent_change":232,"volume":2350,"transactions":9,"vwap":2349},"2025-08-12",158.82001,158.55,159.84,43100,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2202,"volume":2358,"transactions":9,"vwap":2356},"2025-08-11",158.5,158.95,157.96001,158.17999,-0.31,61500,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1798,"percent_change":1080,"volume":2365,"transactions":9,"vwap":2364},"2025-08-08",157.60001,158.61,157.46001,158.49001,20700,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1019,"percent_change":1019,"volume":1935,"transactions":9,"vwap":2371},"2025-08-07",158.039993,158.12,156.21001,157.089996,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2371,"change":1891,"percent_change":816,"volume":1630,"transactions":9,"vwap":2371},"2025-08-06",155.87,157.27,155.77,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":356,"percent_change":368,"volume":2383,"transactions":9,"vwap":2382},"2025-08-05",156.52,156.78999,155.59,155.63,34400,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2387,"change":2388,"percent_change":847,"volume":2389,"transactions":9,"vwap":2387},"2025-08-04",155.0099945,156.42999,2.42,75100,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-08-01",155.25999,153.52,154.0099945,-2.85,-1.82,61300,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2207,"percent_change":2202,"volume":2404,"transactions":9,"vwap":2403},"2025-07-31",158.87,159.029999,156.5,156.86,34200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1387,"percent_change":451,"volume":2411,"transactions":9,"vwap":2410},"2025-07-30",157.53,157.85001,156.48,157.17999,88300,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":303,"volume":1848,"transactions":9,"vwap":2417},"2025-07-29",158.14999,158.31,157.12,157.25999,-0.53,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1041,"percent_change":191,"volume":987,"transactions":9,"vwap":2424},"2025-07-28",157.92,158.070007,157.52,157.78999,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":2430,"percent_change":127,"volume":2431,"transactions":9,"vwap":2429},"2025-07-25",157.23,157.87,157.67,0.63,24100,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1701,"percent_change":1041,"volume":1768,"transactions":9,"vwap":2437},"2025-07-24",157.16,157.42,156.92,157.039993,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2441,"change":1300,"percent_change":631,"volume":2443,"transactions":9,"vwap":2441},"2025-07-23",156.17999,156.85001,155.8,75600,{"date":2445,"open":1315,"high":2446,"low":2447,"close":2448,"change":357,"percent_change":471,"volume":1955,"transactions":9,"vwap":2448},"2025-07-22",156.070007,155.11,155.5,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":787,"percent_change":1683,"volume":2455,"transactions":9,"vwap":2454},"2025-07-21",155.69,156.55,155.67,155.92,37700,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":830,"percent_change":1254,"volume":2461,"transactions":9,"vwap":2460},"2025-07-18",156.16,155.23,155.48,27500,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":1301,"percent_change":1643,"volume":2467,"transactions":9,"vwap":2466},"2025-07-17",154.78999,155.72,155.62,21800,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":233,"percent_change":927,"volume":2474,"transactions":9,"vwap":2473},"2025-07-16",154.67,154.92,153.62,154.78,38400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2479,"change":2310,"percent_change":590,"volume":2480,"transactions":9,"vwap":2479},"2025-07-15",155.42,155.58,154.23,20100,{"date":2482,"open":2479,"high":2483,"low":2484,"close":2485,"change":2011,"percent_change":1701,"volume":2486,"transactions":9,"vwap":2485},"2025-07-14",154.75999,153.97,154.62,23100,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":522,"percent_change":200,"volume":2493,"transactions":9,"vwap":2492},"2025-07-11",154.16,154.66,153.84,154.32001,26500,{"date":2495,"open":2485,"high":2496,"low":2497,"close":2464,"change":995,"percent_change":1004,"volume":1094,"transactions":9,"vwap":2464},"2025-07-10",155,154.25999,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":580,"volume":2505,"transactions":9,"vwap":2503},"2025-07-09",154.039993,154.53999,153.77,154.45,0.95,32400,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1113,"percent_change":201,"volume":2512,"transactions":9,"vwap":2511},"2025-07-08",153.85001,153.91,153.33,153.5,21400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1750,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-07-07",154.37,154.39,153.070007,153.74001,-0.74,48000,{"date":2522,"open":2489,"high":2523,"low":2489,"close":2524,"change":2525,"percent_change":1080,"volume":1089,"transactions":9,"vwap":2524},"2025-07-03",155.020004,154.88,1.37,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2529,"change":38,"percent_change":765,"volume":1094,"transactions":9,"vwap":2529},"2025-07-02",152.75999,153.50999,152.58,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":303,"percent_change":703,"volume":2537,"transactions":9,"vwap":2536},"2025-07-01",152.71001,153.16,152.27,152.78,64100,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":23,"percent_change":1338,"volume":2544,"transactions":9,"vwap":2543},"2025-06-30",153.039993,153.45,152.56,153.12,36800,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1907,"percent_change":233,"volume":2551,"transactions":9,"vwap":2550},"2025-06-27",151.75,152.63,151.41,152.32001,53800,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":579,"percent_change":440,"volume":2558,"transactions":9,"vwap":2557},"2025-06-26",150.75,151.62,150.62,151.49001,51600,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":1004,"percent_change":1651,"volume":1921,"transactions":9,"vwap":2564},"2025-06-25",150.39,150.61,149.89999,150.31,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2052,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-06-24",149.36,150.25999,149.31,150.089996,1.17,78800,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":22,"percent_change":2053,"volume":2579,"transactions":9,"vwap":2578},"2025-06-23",147,148.42999,146.49001,148.36,77700,{"date":2581,"open":2582,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2310,"volume":1089,"transactions":9,"vwap":2584},"2025-06-20",148.16,146.71001,146.84,-0.57,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":673,"percent_change":1063,"volume":2089,"transactions":9,"vwap":2591},"2025-06-18",147.74001,148.38,147.22,147.41,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1976,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-06-17",147.98,148.42,147.36,147.50999,-0.81,43500,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":1708,"percent_change":1088,"volume":2606,"transactions":9,"vwap":2605},"2025-06-16",148.070007,149.029999,147.94,148.72,51200,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":1948,"percent_change":345,"volume":1271,"transactions":9,"vwap":2612},"2025-06-13",148.029999,148.75999,147.35001,147.69,{"date":2614,"open":2595,"high":2615,"low":2616,"close":2615,"change":2060,"percent_change":147,"volume":2007,"transactions":9,"vwap":2615},"2025-06-12",149.35001,148.37,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1138,"percent_change":590,"volume":1533,"transactions":9,"vwap":2622},"2025-06-11",149.46001,149.60001,148.34,148.78999,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":816,"percent_change":2430,"volume":2629,"transactions":9,"vwap":2628},"2025-06-10",148.41,149.22,148.14,149.16,81700,{"date":2631,"open":2632,"high":2633,"low":2627,"close":2634,"change":1701,"percent_change":985,"volume":2635,"transactions":9,"vwap":2634},"2025-06-09",148.27,148.58,148.22,80300,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2609,"change":2641,"percent_change":2053,"volume":2642,"transactions":9,"vwap":2609},"2025-06-06",147.92,148.53999,147.64999,1.53,25900,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2598,"percent_change":2172,"volume":1617,"transactions":9,"vwap":2648},"2025-06-05",147.7,148.089996,146.16,146.5,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":985,"percent_change":1098,"volume":1554,"transactions":9,"vwap":2654},"2025-06-04",147.75,147.77,147.25999,147.31,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1729,"percent_change":2120,"volume":1049,"transactions":9,"vwap":2660},"2025-06-03",146.42,147.47,146.35001,147.17999,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":1338,"volume":2668,"transactions":9,"vwap":2666},"2025-06-02",145.17999,146.46001,144.63,146.42999,0.77,44200,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":591,"percent_change":1254,"volume":1617,"transactions":9,"vwap":2674},"2025-05-30",145.49001,145.91,144.089996,145.66,{"date":2676,"open":2677,"high":2677,"low":2678,"close":2679,"change":1338,"percent_change":927,"volume":2196,"transactions":9,"vwap":2679},"2025-05-29",146.73,145.029999,145.78999,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1137,"percent_change":1616,"volume":2686,"transactions":9,"vwap":2685},"2025-05-28",146.10001,146.39,145.19,145.25999,21100,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2690,"change":2692,"percent_change":2693,"volume":2629,"transactions":9,"vwap":2690},"2025-05-27",144.46001,145.92999,144.39999,2.96,2.07,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":378,"volume":2701,"transactions":9,"vwap":2699},"2025-05-23",142.12,143.58,142.070007,142.97,-0.99,94800,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2134,"percent_change":2708,"volume":1402,"transactions":9,"vwap":2707},"2025-05-22",143.85001,144.82001,143.75,143.96001,0.03,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":1464,"volume":2716,"transactions":9,"vwap":2714},"2025-05-21",144.94,146.19,143.63,143.91,-2.14,54300,{"date":2718,"open":2719,"high":2720,"low":2685,"close":2721,"change":368,"percent_change":428,"volume":2722,"transactions":9,"vwap":2721},"2025-05-20",146.0099945,146.28999,146.050003,84900,{"date":2724,"open":2725,"high":2726,"low":2725,"close":2727,"change":501,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-05-19",144.88,146.72,146.56,0.14,22400,{"date":2731,"open":2732,"high":2657,"low":2684,"close":2659,"change":1155,"percent_change":1145,"volume":2350,"transactions":9,"vwap":2659},"2025-05-16",145.88,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1780,"percent_change":927,"volume":1323,"transactions":9,"vwap":2738},"2025-05-15",144.49001,145.73,144.32001,145.5,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":995,"percent_change":2153,"volume":2745,"transactions":9,"vwap":2744},"2025-05-14",144.86,145.17,144.48,144.98,32000,{"date":2747,"open":2748,"high":2749,"low":2748,"close":2750,"change":2053,"percent_change":2751,"volume":1418,"transactions":9,"vwap":2750},"2025-05-13",143.67999,145.059998,144.64,0.72,{"date":2753,"open":2754,"high":2755,"low":2696,"close":2755,"change":2756,"percent_change":2757,"volume":2167,"transactions":9,"vwap":2755},"2025-05-12",143.23,143.60001,4.87,3.51,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1754,"percent_change":830,"volume":2196,"transactions":9,"vwap":2763},"2025-05-09",139.32001,139.64,138.5,138.73,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1729,"percent_change":1643,"volume":2770,"transactions":9,"vwap":2769},"2025-05-08",139.14999,140.16,138.25999,138.92,46300,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":765,"percent_change":152,"volume":2777,"transactions":9,"vwap":2776},"2025-05-07",137.92999,138.67999,136.92,138.17,32900,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":1812,"volume":2785,"transactions":9,"vwap":2783},"2025-05-06",137.50999,138.64,137.25999,137.69,-1.09,34600,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":776,"percent_change":1137,"volume":1807,"transactions":9,"vwap":2791},"2025-05-05",138.63,139.56,138.55,138.78,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2256,"volume":2799,"transactions":9,"vwap":2797},"2025-05-02",139.21001,140.070007,138.69,139.71001,1.92,71300,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":1495,"volume":2807,"transactions":9,"vwap":2805},"2025-05-01",138.3,139.070007,137.66,137.78999,1.32,143800,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":683,"percent_change":243,"volume":2814,"transactions":9,"vwap":2813},"2025-04-30",134.74001,136.98,133.53,136.47,84800,{"date":2816,"open":2817,"high":2818,"low":2817,"close":2819,"change":1129,"percent_change":1780,"volume":2820,"transactions":9,"vwap":2819},"2025-04-29",135.21001,136.75,136.45,90100,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":107,"percent_change":1293,"volume":2827,"transactions":9,"vwap":2826},"2025-04-28",135.95,136.22,134.24001,135.74001,71600,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":292,"percent_change":1080,"volume":1630,"transactions":9,"vwap":2833},"2025-04-25",134.63,135.72,133.88,135.67999,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1898,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-04-24",131.92999,134.49001,131.72,134.48,2.11,33000,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-04-23",132.85001,133.92,131.25,131.7,2.27,1.75,113200,{"date":180,"open":2852,"high":2853,"low":176,"close":2854,"change":271,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},127.73,129.97,129.42999,1.33,47600]