[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IWN":3,"homepage-market-summary":30,"stock-historical-IWN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IWN","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 2000 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6663,3.538224,"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},212.34,213,213.72,211.81,210.55,1.79,0.85,869700.163097,227.86,168.75,710132.680077484,73.7,6583,{"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},138.87,781800,285357170.019371,50.32,"2025-04-22",[182,185,195,204,215,226,237,248,258,268,275,286,296,307,318,329,340,351,362,373,381,392,403,412,423,434,444,454,464,475,485,495,506,517,528,538,547,558,566,576,587,598,608,619,628,638,649,660,670,679,688,699,710,721,729,740,749,759,769,779,786,794,803,811,818,824,832,839,847,856,865,874,881,888,897,905,913,922,930,939,947,955,964,973,981,988,996,1003,1010,1018,1026,1034,1041,1050,1059,1068,1077,1086,1093,1101,1108,1115,1122,1130,1136,1144,1152,1159,1168,1175,1184,1190,1198,1205,1212,1221,1228,1236,1243,1251,1260,1268,1276,1284,1293,1301,1309,1318,1325,1334,1340,1348,1356,1364,1372,1381,1390,1398,1407,1415,1421,1429,1438,1446,1454,1460,1469,1477,1486,1495,1504,1513,1519,1526,1534,1543,1549,1556,1563,1571,1578,1585,1593,1600,1608,1617,1623,1632,1639,1647,1656,1665,1672,1679,1687,1694,1701,1709,1716,1724,1732,1740,1746,1753,1761,1767,1775,1783,1791,1798,1806,1812,1820,1827,1834,1840,1847,1856,1863,1870,1879,1886,1893,1900,1908,1915,1922,1929,1936,1943,1949,1955,1962,1970,1978,1987,1995,2003,2011,2018,2027,2034,2041,2047,2054,2062,2070,2079,2086,2093,2099,2106,2114,2123,2130,2137,2144,2151,2159,2167,2176,2183,2188,2194,2202,2210,2219,2225,2231,2238,2244,2249,2256,2263,2269,2275,2283,2291,2298,2304,2311,2316,2325,2333,2341,2348,2357,2364,2371,2375,2381,2387,2393,2400,2408,2415,2421,2428,2434,2441,2450,2457,2464,2471,2478,2484,2491,2498,2507,2515,2523,2531,2539,2546,2555,2564,2570,2578,2583,2589,2596,2602,2610,2618,2626,2632,2639,2646,2654,2661,2666,2673,2679,2686,2694,2701,2710,2718,2726,2732,2739,2747,2753,2762,2769,2777,2784,2791,2800,2807,2813,2819,2826,2835,2842,2848,2856,2863,2871,2877,2884,2893,2899,2906,2915,2922,2928,2935,2942,2949,2956,2965,2972,2980,2988,2995,3003,3011,3017,3024,3031,3038,3045,3054,3061],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},10130,212.6009,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",209,211.01,207.18,1.1,0.53,1669903.14636,15590,209.3543,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",211.58,209.45,-1.55,-0.73,501150.289315,6017,210.3726,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",211.74,212.42,209.87,211,-0.8,-0.38,1117853.098618,7601,211.0669,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",212.56,213.09,211.08,211.8,-1.69,-0.79,716853.515319,8259,211.9339,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",213.41,214.29,212.28,213.49,0.37,0.17,719951.645084,8470,213.2989,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",213.11,213.685,211.73,213.12,-0.2,-0.09,378511.635908,5358,212.8717,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",216.01,213.2,213.32,-3.37,-1.56,469496.287196,7460,214.1076,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":159,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",217.21,218.34,216.35,216.69,0.34,409202.535948,5582,217.0721,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":232,"percent_change":233,"volume":272,"transactions":273,"vwap":274},"2026-09-21",217.17,215.95,444984.408248,7200,216.3947,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",215.75,216.13,214.64,215.58,-1.15,-0.53,538484.782741,7231,215.3483,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":127,"volume":293,"transactions":294,"vwap":295},"2026-09-17",218.57,218.69,216.58,216.73,0.87,343366.817015,4416,217.541,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",217.97,218.58,213.925,215.86,-1.82,-0.84,795703.744754,5794,215.9271,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",218.06,218.225,217.19,217.68,-1.77,-0.81,497700.012268,7295,217.6669,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",219.03,220.59,218.61,219.45,-0.24,-0.11,342771.790622,5119,219.6228,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",220.85,221.33,219.39,219.69,0.72,0.33,291013.191884,5110,219.983,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",219.64,219.73,218.32,218.97,-1.51,-0.68,326628.284102,4924,218.8399,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",222.22,222.64,220.1,220.48,-2.28,-1.02,328739.365178,5482,220.6751,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",223.56,224.5184,222.58,222.76,-1.86,-0.83,411362.102704,6388,223.3425,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":66,"percent_change":127,"volume":378,"transactions":379,"vwap":380},"2026-09-04",222.52,224.78,224.62,649074.240873,6936,224.1049,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",224.44,224.53,222.695,223.72,0.68,0.3,526837.115764,5435,223.3629,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",220.92,223.47,220.395,223.04,3.1,1.41,762997.170969,7688,223.0178,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":368,"percent_change":303,"volume":409,"transactions":410,"vwap":411},"2026-09-01",220.82,221.775,219.53,219.94,666605.286118,6262,220.2333,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",222.95,222.97,221.2,221.8,-1.34,-0.6,520224.598757,5629,221.5385,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",224.97,225.445,223.09,223.14,-1.6,-0.71,348682.569625,4888,223.6335,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":127,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",224.08,224.94,223.21,224.74,0.18,261953.624939,4520,224.4754,{"date":445,"open":439,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",225.16,223.91,224.34,-0.3,-0.13,320216.171952,5454,224.4078,{"date":455,"open":456,"high":457,"low":364,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",224.69,224.89,224.64,0.58,0.26,455986.19934,4790,224.5066,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",224.65,225.255,223.74,224.06,-0.75,-0.33,410792.094592,5254,224.2157,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":45,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",225.34,225.685,224,224.81,0.45,330454.357336,4384,224.8295,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":210,"volume":492,"transactions":493,"vwap":494},"2026-08-20",224.13,224.935,223.62,223.81,-1.8,248878.04933,4326,224.0834,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",226.38,226.955,225.27,225.61,1.16,0.52,202142.527127,4299,225.9799,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",226.24,226.455,224.4,224.45,-2.01,-0.89,207377.753594,4030,225.0326,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",226.8,226.86,225.815,226.46,-0.97,-0.43,272266.859312,4336,226.3451,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":137,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",226.51,227.635,226.27,227.43,0.29,359995.957735,5469,227.1737,{"date":539,"open":540,"high":25,"low":541,"close":542,"change":543,"percent_change":232,"volume":544,"transactions":545,"vwap":546},"2026-08-13",226.76,226.43,226.77,0.84,195081.551812,4035,226.8962,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",225.85,226.2681,224.39,225.93,0.96,0.43,313702.406164,5376,225.4689,{"date":559,"open":560,"high":561,"low":562,"close":425,"change":387,"percent_change":388,"volume":563,"transactions":564,"vwap":565},"2026-08-11",225.03,225.7188,224.785,266592.599812,4650,225.2489,{"date":567,"open":377,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",225.1999,223.52,224.29,-1.23,-0.55,716228.147399,6398,224.0935,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",224.79,226.03,224.18,225.52,1.69,0.76,348150.579111,4327,225.4181,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",225.86,226.0734,223.63,223.83,-1.25,-0.56,477923.256718,5287,224.3381,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":369,"volume":605,"transactions":606,"vwap":607},"2026-08-05",227.01,227.16,225,225.08,-1.89,475965.136558,6437,225.8044,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",224.36,227.31,223.875,226.97,2.52,1.12,543989.763355,7975,226.556,{"date":620,"open":621,"high":622,"low":621,"close":511,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",222.41,224.66,3.21,1.45,1630200.161783,11783,224.2295,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":572,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-31",222.44,222.55,219.02,221.24,-0.25,446380.790014,5667,220.8146,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",222.78,222.915,220.08,221.79,0.19,0.09,607744.935632,6588,221.5425,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",223.51,224.49,221.38,221.6,-2.51,-1.12,1013547.463138,9542,222.3941,{"date":661,"open":662,"high":383,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",222.88,222.75,224.11,1.95,0.88,1004281.771859,9999,223.6376,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":159,"percent_change":336,"volume":676,"transactions":677,"vwap":678},"2026-07-27",223.19,223.855,221.67,222.16,686913.60615,7443,222.4487,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":543,"percent_change":147,"volume":685,"transactions":686,"vwap":687},"2026-07-24",221.34,223.01,220.785,221.42,797339.28909,8275,221.9534,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",219.97,220.99,219.46,220.58,-1.47,-0.66,522780.141543,6349,220.1748,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",222.82,223.53,221.69,222.05,-0.86,-0.39,380657.540513,5427,222.1208,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",221.32,223.15,220.91,222.91,2.06,0.93,322534.043261,5359,222.3884,{"date":722,"open":354,"high":723,"low":405,"close":331,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",223.13,-1.49,-0.67,653831.152402,4494,221.7212,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-17",222.46,224.42,221.35,222.34,-1.84,-0.82,472262.789208,6282,222.4883,{"date":741,"open":742,"high":743,"low":742,"close":580,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-16",220.88,224.378,2.89,1.31,655946.182679,8242,223.7814,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":582,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-15",220.27,222.47,220.23,221.29,0.77,370513.894672,5476,221.3353,{"date":760,"open":761,"high":762,"low":323,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-14",220.74,221.04,219.6,-0.18,-0.08,453970.453181,5950,219.8523,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":244,"volume":776,"transactions":777,"vwap":778},"2026-07-13",220,221.1099,219.33,219.78,-0.19,438670.969593,6438,219.8227,{"date":780,"open":408,"high":781,"low":782,"close":690,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":690},"2026-07-10",220.39,218.74001,0.47,0.21,322100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":543,"volume":793,"transactions":9,"vwap":791},"2026-07-09",218.31,220.029999,218.020004,219.5,1.82,445700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",218.75999,218.86,216.48,217.67999,-2.5,-1.14,411200,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":254,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-07",221.67999,222.62,219.95,220.17999,-0.7,531100,{"date":812,"open":813,"high":752,"low":814,"close":815,"change":816,"percent_change":644,"volume":817,"transactions":9,"vwap":815},"2026-07-06",221.25,220.92999,221.74001,0.41,411100,{"date":819,"open":820,"high":821,"low":343,"close":332,"change":211,"percent_change":822,"volume":823,"transactions":9,"vwap":332},"2026-07-02",222.71001,223.89999,-0.17,377300,{"date":825,"open":826,"high":827,"low":714,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",221.45,223.59,221.71001,0.51,0.23,597700,{"date":833,"open":834,"high":835,"low":836,"close":416,"change":765,"percent_change":837,"volume":838,"transactions":9,"vwap":416},"2026-06-30",220.85001,221.88,220.020004,-0.04,1290700,{"date":840,"open":841,"high":842,"low":843,"close":841,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":841},"2026-06-29",221.28,221.56,219.32001,-0.15,-0.07,760500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-26",219.059998,221.94,219.029999,221.42999,1.32,0.6,1236900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",219.58,221.32001,218.81,220.11,1.52,0.7,910700,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",217.63,219.91,217.13,218.59,1.04,0.48,634500,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":243,"volume":880,"transactions":9,"vwap":878},"2026-06-23",215.2,218.67,217.55,-0.44,499100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":615,"percent_change":502,"volume":887,"transactions":9,"vwap":886},"2026-06-22",217.78999,219.050003,217.47,217.99001,729800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",216.57001,217.10001,214.86,216.87,3.18,1.49,810300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":655,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-17",216.22,218.27,212.98,213.69,-1.16,859600,{"date":906,"open":907,"high":908,"low":301,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-16",217.8,219.50999,216.2,-1.1,-0.51,576500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-15",219.7,220.35001,216.89999,217.3,-1.03,-0.47,470800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":614,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-12",216.60001,219.77,216.23,218.33,1.17,526500,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-11",212.52,216.089996,211.96001,215.81,4.89,2.32,564300,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":593,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-10",212.32001,214.71001,210.81,210.92,-0.59,763500,{"date":948,"open":239,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-09",215.66,208.42,212.17,0.92,0.44,973300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-08",212.050003,212.88,210.94,211.25,1.81,0.86,426500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",213.42,213.66,208.71001,209.44,-5.6,-2.6,1143800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":82,"volume":980,"transactions":9,"vwap":978},"2026-06-04",212.49001,215.57001,212.19,215.039993,2.85,337400,{"date":982,"open":983,"high":983,"low":984,"close":977,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":977},"2026-06-03",214.0099945,212.029999,-2.81,-1.31,583900,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-02",212.74001,215.42999,215,2.26,1.06,748200,{"date":997,"open":998,"high":999,"low":1000,"close":990,"change":1001,"percent_change":282,"volume":1002,"transactions":9,"vwap":990},"2026-06-01",212.46001,213.60001,210.98,-1.13,1379400,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":724,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-29",214.85001,213.24001,213.87,-0.69,805900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":122,"volume":1017,"transactions":9,"vwap":1015},"2026-05-28",214.55,215.64999,212.89999,215.36,0.54,701400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":107,"volume":1025,"transactions":9,"vwap":1023},"2026-05-27",214.57001,215.7,214.3,214.82001,0.13,679000,{"date":1027,"open":251,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-26",214.81,213.14999,214.69,3.38,1.6,494600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":862,"percent_change":335,"volume":1040,"transactions":9,"vwap":1039},"2026-05-22",210.88,212,210.13,211.31,448300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-21",207.53,210.57001,206.53999,209.78999,1.15,0.55,1235200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-20",205.27,208.85001,204.63,208.64,4.41,2.16,626900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-19",205.080002,205.48,202.81,204.23,-1.85,-0.9,777600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-18",206.72,207.72,205.10001,206.080002,0.11,0.05,892600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-15",207.56,207.88,205.44,205.97,-4.01,-1.91,608300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":159,"percent_change":152,"volume":1092,"transactions":9,"vwap":1091},"2026-05-14",210.050003,211.23,209.3,209.98,929300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":775,"volume":1100,"transactions":9,"vwap":1098},"2026-05-13",209.58,209.64999,208.25999,209.24001,-0.4,354400,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":254,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-12",210.42999,206.63,209.64,-0.74,647000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":524,"percent_change":243,"volume":1114,"transactions":9,"vwap":1113},"2026-05-11",212.42999,212.84,210.97,211.2,653500,{"date":1116,"open":1044,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":38,"volume":1121,"transactions":9,"vwap":1119},"2026-05-08",212.25,210.24001,211.63,1.53,341100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":593,"volume":1129,"transactions":9,"vwap":1127},"2026-05-07",212.53999,213.19,209.59,210.10001,-2.66,611000,{"date":1131,"open":220,"high":1014,"low":960,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-06",212.75999,3.15,1.5,738400,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-05",207.44,210.039993,209.61,3.05,1.48,780200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":210,"volume":1151,"transactions":9,"vwap":1149},"2026-05-04",207.39999,208.63,205.45,206.56,-1.67,823900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":872,"percent_change":830,"volume":1158,"transactions":9,"vwap":1157},"2026-05-01",208.39,208.89999,206.7,208.23,727400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-30",204.49001,208.13,204.45,207.75,3.61,1.77,977400,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":986,"volume":1174,"transactions":9,"vwap":1172},"2026-04-29",206.42999,203.10001,204.14,-2.72,797600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-28",207.14,208.35001,206.17999,206.86,-0.94,-0.45,760600,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":543,"percent_change":816,"volume":1189,"transactions":9,"vwap":1188},"2026-04-27",207.2,208.61,207.8,347700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":816,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-24",207.039993,207.82001,205.67999,206.96001,0.2,839900,{"date":1199,"open":1170,"high":1200,"low":1201,"close":1202,"change":142,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-23",207.62,204.28999,206.55,0.16,631500,{"date":1206,"open":1207,"high":1071,"low":1208,"close":1209,"change":962,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-22",207.17,205.5,206.23,0.42,599600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-21",208.029999,208.8,204.77,205.37,-2.22,-1.07,1343800,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":1048,"volume":1227,"transactions":9,"vwap":1225},"2026-04-20",205.60001,207.87,207.59,1.14,1193800,{"date":1229,"open":1201,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-17",208.080002,204.22,206.45,4.19,2.07,733300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":336,"percent_change":1203,"volume":1242,"transactions":9,"vwap":1241},"2026-04-16",201.86,202.60001,201.25999,202.25999,837500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":765,"volume":1250,"transactions":9,"vwap":1248},"2026-04-15",202.0099945,202.050003,201.080002,201.92999,-0.16,535000,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-14",201.72,202.62,200.82001,202.089996,1.24,0.62,622100,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":583,"volume":1267,"transactions":9,"vwap":1265},"2026-04-13",198.63,201.050003,198.19,200.85001,1.51,1536200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":775,"volume":1275,"transactions":9,"vwap":1273},"2026-04-10",199.97,200.24001,198.60001,199.34,-0.37,446000,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-09",197.24001,200.42999,199.71001,1.28,0.65,858000,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-08",198.2,199.37,196.99001,198.42999,4.97,2.57,1145600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":388,"volume":1300,"transactions":9,"vwap":1298},"2026-04-07",192.059998,193.92,191.44,193.46001,0.57,543000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":863,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-04-06",191.87,193.3,191.34,192.89,0.36,696600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-02",188.14,192.56,187.72,192.19,1.43,0.75,2946400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":928,"percent_change":1258,"volume":1324,"transactions":9,"vwap":1323},"2026-04-01",190.77,192.64999,190.57001,190.75999,1146800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-31",187.41,190.53999,186.39,189.59,4.77,2.58,760700,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1150,"percent_change":1066,"volume":1339,"transactions":9,"vwap":1338},"2026-03-30",188.48,184.22,184.82001,686200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":724,"volume":1347,"transactions":9,"vwap":1345},"2026-03-27",188.17,188.89,185.89999,186.49001,-2.82,862100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":604,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-26",189.19,191.84,189,189.31,-0.99,608400,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":928,"volume":1363,"transactions":9,"vwap":1361},"2026-03-25",191.029999,191.86,189.53,191.2,2.22,573600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":666,"volume":1371,"transactions":9,"vwap":1369},"2026-03-24",186.029999,190.25,185.39,188.98,1.64,624500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-23",186.42999,190.070007,186.16,187.34,3.88,2.11,1148300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-20",186.73,186.96001,182.029999,183.46001,-3.25,-1.74,1056800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":871,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-19",183.83,188.5,183.64999,186.71001,0.56,444700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-18",187.5,187.78999,185.64999,185.67,-2.86,-1.52,756900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":784,"volume":1414,"transactions":9,"vwap":1412},"2026-03-17",188.58,190.029999,188.23,188.53,0.39,670900,{"date":1416,"open":1417,"high":1418,"low":1311,"close":1311,"change":1142,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1311},"2026-03-16",188.78999,189.98,0.79,517800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":572,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-13",188.28,189.22,186.020004,186.66,-0.29,487600,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-12",188.070007,188.75999,186.48,187.21001,-3.28,-1.72,1697200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":449,"volume":1445,"transactions":9,"vwap":1443},"2026-03-11",190.11,191.39999,188.92,190.49001,-0.57,891200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":844,"volume":1453,"transactions":9,"vwap":1451},"2026-03-10",190.86,194.14999,190.34,191.059998,-0.28,810500,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1305,"change":717,"percent_change":52,"volume":1459,"transactions":9,"vwap":1305},"2026-03-09",187.98,192.080002,185.089996,1166800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-06",190.78999,191.14999,189.14,190.41,-3.92,-2.02,664900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1084,"volume":1476,"transactions":9,"vwap":1474},"2026-03-05",196.41,196.89,192.42,194.33,-3.78,699900,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-04",197.39999,198.8,195.82001,198.11,2.05,1.05,653300,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-03",193.95,197.3,191.92999,196.059998,-2.89,-1.45,854100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-02",195.19,199.28999,195.10001,198.95,1.4,0.71,737100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-27",198.45,198.84,196.39,197.55,-3.27,-1.63,522700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1255,"change":994,"percent_change":191,"volume":1518,"transactions":9,"vwap":1255},"2026-02-26",199.7,201.14999,198.39999,380000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":66,"percent_change":481,"volume":1525,"transactions":9,"vwap":1524},"2026-02-25",200,200.089996,197.96001,199.75999,421300,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-24",197.28999,199.5,198.86,1.58,0.8,469900,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-23",200.44,201.0099945,195.85001,197.28,-3.64,-1.81,675100,{"date":1544,"open":1545,"high":1546,"low":1507,"close":1547,"change":137,"percent_change":336,"volume":1548,"transactions":9,"vwap":1547},"2026-02-20",199.67,202.53999,200.92,514500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":829,"percent_change":460,"volume":1555,"transactions":9,"vwap":1554},"2026-02-19",198.83,200.34,198.080002,200.25999,464800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":645,"percent_change":1075,"volume":1562,"transactions":9,"vwap":1561},"2026-02-18",199.74001,201.91,198.96001,199.75,561200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1249,"volume":1570,"transactions":9,"vwap":1568},"2026-02-17",199.86,201.11,197.070007,199.66,-0.31,772300,{"date":1572,"open":1573,"high":1516,"low":1574,"close":1270,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1270},"2026-02-13",197.53999,196.33,2.8,1.42,1068200,{"date":1579,"open":1559,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":221,"volume":1584,"transactions":9,"vwap":1582},"2026-02-12",202.22,195.45,197.17,-3.38,775500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":450,"volume":1592,"transactions":9,"vwap":1590},"2026-02-11",202.41,203.0099945,199,200.55,-0.27,372100,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1255,"change":450,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1255},"2026-02-10",201.35001,202.14999,200.57001,-0.06,629900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":142,"volume":1607,"transactions":9,"vwap":1605},"2026-02-09",200.10001,201.69,199.080002,200.95,0.64,569700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-06",197.11,200.91,196.74001,200.31,5.49,2.82,758000,{"date":1618,"open":1619,"high":1482,"low":1449,"close":1620,"change":1621,"percent_change":1405,"volume":1622,"transactions":9,"vwap":1620},"2026-02-05",196.17,194.82001,-3,1183400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-04",198.75999,199.87,195.92999,197.82001,0.27,0.14,904400,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1509,"change":1637,"percent_change":23,"volume":1638,"transactions":9,"vwap":1509},"2026-02-03",196.55,198.89999,194.88,1.66,1311200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":871,"volume":1646,"transactions":9,"vwap":1644},"2026-02-02",192.96001,196.95,192.85001,195.89,2.01,969700,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-30",193.72,195.050003,192.17999,193.88,-1.98,-1.01,1151000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-29",195.49001,196.46001,192.99001,195.86,1.3,0.67,1739400,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":910,"percent_change":594,"volume":1671,"transactions":9,"vwap":1670},"2026-01-28",196.52,196.75999,194.11,194.56,594800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1316,"percent_change":147,"volume":1678,"transactions":9,"vwap":1677},"2026-01-27",194.77,195.77,194.27,195.66,874800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":430,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-26",195.96001,196.64999,194.34,194.91,-0.36,667200,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1583,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-23",198.52,195.33,195.62,-1.7,721600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1589,"change":1699,"percent_change":863,"volume":1700,"transactions":9,"vwap":1589},"2026-01-22",198.67,200.74001,198.62,1.39,567400,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-21",194.32001,198.070007,197.61,4.8,2.49,664700,{"date":1710,"open":1711,"high":1474,"low":1712,"close":1713,"change":1714,"percent_change":986,"volume":1715,"transactions":9,"vwap":1713},"2026-01-20",192.35001,192.31,192.81,-2.56,803600,{"date":1717,"open":1581,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-16",196.13,194.62,195.37,-0.1,-0.05,545100,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-15",193.78,196.45,195.47,1.76,0.91,1665800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":553,"volume":1739,"transactions":9,"vwap":1737},"2026-01-14",191.91,194.089996,191.72,193.71001,1.85,637600,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1359,"change":122,"percent_change":1024,"volume":1745,"transactions":9,"vwap":1359},"2026-01-13",192.33,192.78999,191.37,961000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":52,"percent_change":460,"volume":1752,"transactions":9,"vwap":1751},"2026-01-12",190.37,191.73,189.61,191.61,730500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1047,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-09",190.88,191.99001,189.64999,191.12,0.61,1185200,{"date":1762,"open":1383,"high":1443,"low":1763,"close":1764,"change":1765,"percent_change":399,"volume":1766,"transactions":9,"vwap":1764},"2026-01-08",186.35001,189.97,2.65,651400,{"date":1768,"open":1311,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-07",188.44,186.32001,187.32001,-0.63,-0.34,362600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":895,"volume":1782,"transactions":9,"vwap":1780},"2026-01-06",184.97,188.020004,184.42999,187.95,2.76,686900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":937,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2026-01-05",183.25999,186.039993,183.089996,185.19,1.27,1855300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1637,"percent_change":952,"volume":1797,"transactions":9,"vwap":1796},"2026-01-02",182.42999,183.17999,180.57001,182.87,824200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":222,"volume":1805,"transactions":9,"vwap":1803},"2025-12-31",182.55,182.94,181.14,181.21001,-1.44,541300,{"date":1807,"open":1808,"high":1809,"low":1800,"close":1810,"change":919,"percent_change":594,"volume":1811,"transactions":9,"vwap":1810},"2025-12-30",183.72,183.95,182.64999,407300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":303,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-29",184.17,184.94,183.34,183.67999,-0.46,838700,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":471,"volume":1826,"transactions":9,"vwap":1824},"2025-12-26",185.050003,183.87,184.52,-0.62,701500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":191,"percent_change":534,"volume":1833,"transactions":9,"vwap":1832},"2025-12-24",184.60001,185.32001,184.050003,185.14,295200,{"date":1835,"open":1836,"high":1402,"low":1837,"close":1838,"change":656,"percent_change":419,"volume":1839,"transactions":9,"vwap":1838},"2025-12-23",185.13,184.39,184.61,521600,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1281,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-22",185.3,186.89999,185.73,0.69,953000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-19",184.75,185.48,184.070007,184.45,0.03,0.02,1101600,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":755,"percent_change":1210,"volume":1862,"transactions":9,"vwap":1861},"2025-12-18",185.31,186.10001,184.080002,184.42,716700,{"date":1864,"open":1865,"high":1770,"low":1866,"close":1394,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1394},"2025-12-17",184.81,183.35001,-0.76,-0.41,589300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-16",184.92999,186.080002,183.53999,184.41,-2.26,-1.21,696400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1867,"percent_change":1868,"volume":1885,"transactions":9,"vwap":1884},"2025-12-15",188.62,188.66,186.2,186.67,1599900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1467,"percent_change":1219,"volume":1892,"transactions":9,"vwap":1891},"2025-12-12",189.85001,190.2,187.050003,187.42999,835600,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1166,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-11",187.14999,189.72,189.45,0.94,1352100,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-10",184.029999,188.94,187.67999,3.57,1.94,1610300,{"date":1909,"open":1910,"high":1842,"low":1911,"close":1912,"change":1913,"percent_change":142,"volume":1914,"transactions":9,"vwap":1912},"2025-12-09",183.12,183.10001,184.11,0.59,733200,{"date":1916,"open":1865,"high":1917,"low":1918,"close":1919,"change":634,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-08",184.89,183.33,183.52,-0.14,1008100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":243,"percent_change":325,"volume":1928,"transactions":9,"vwap":1927},"2025-12-05",183.78,185.059998,183.55,183.77,1448200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":264,"percent_change":644,"volume":1935,"transactions":9,"vwap":1934},"2025-12-04",183.050003,184.75999,182.60001,183.97,481900,{"date":1937,"open":1938,"high":1927,"low":1939,"close":1940,"change":1941,"percent_change":1738,"volume":1942,"transactions":9,"vwap":1940},"2025-12-03",181.029999,180.85001,183.63,3.34,626500,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1106,"percent_change":1868,"volume":1948,"transactions":9,"vwap":1947},"2025-12-02",181.89999,180.25,180.28999,369900,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1938,"change":1953,"percent_change":695,"volume":1954,"transactions":9,"vwap":1938},"2025-12-01",180.039993,182.070007,-1.2,723800,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":863,"percent_change":1413,"volume":1961,"transactions":9,"vwap":1960},"2025-11-28",181.74001,182.31,181.3,182.23,350800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":755,"volume":1969,"transactions":9,"vwap":1967},"2025-11-26",180.14999,182.75999,179.62,181.53,1.38,587600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1964,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1964},"2025-11-25",176.98,180.59,176.46001,4.21,2.39,772200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-24",174.089996,176.33,173.53,175.94,2.09,1.2,1072800,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-21",169.35001,174.96001,173.85001,5,2.96,982800,{"date":1996,"open":1997,"high":1998,"low":26,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-20",173,174.85001,168.85001,-2.35,-1.37,753900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1427,"volume":2010,"transactions":9,"vwap":2008},"2025-11-19",171.94,173.070007,170.38,171.2,-0.5,509600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1532,"percent_change":783,"volume":2017,"transactions":9,"vwap":2016},"2025-11-18",170.19,172.72,169.81,171.7,728100,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-17",174.059998,174.67999,170.48,170.89999,-3.77,-2.16,765600,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":460,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-14",172.24001,175.21001,174.67,0.15,739600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1435,"percent_change":1065,"volume":2040,"transactions":9,"vwap":2039},"2025-11-13",176.72,177.69,173.77,174.41,475100,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2037,"change":1920,"percent_change":765,"volume":2046,"transactions":9,"vwap":2037},"2025-11-12",178.25,179.48,177.53,427500,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":387,"percent_change":147,"volume":2053,"transactions":9,"vwap":2052},"2025-11-11",177.17,178.22,176.8,177.83,322300,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":755,"volume":2061,"transactions":9,"vwap":2059},"2025-11-10",177.74001,178.10001,176.0099945,177.14999,1.36,680600,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":863,"volume":2069,"transactions":9,"vwap":2067},"2025-11-07",173.53999,175.87,173.029999,175.78999,1.23,767800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-06",176.63,177.050003,174.38,174.56,-2.39,-1.35,709900,{"date":2080,"open":2081,"high":2082,"low":1990,"close":2083,"change":2084,"percent_change":1985,"volume":2085,"transactions":9,"vwap":2083},"2025-11-05",175.28,177.64,176.95,2.1,501000,{"date":2087,"open":2088,"high":2089,"low":2074,"close":1998,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1998},"2025-11-04",175.020004,176.16,-2.34,-1.32,469700,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":107,"percent_change":1853,"volume":2098,"transactions":9,"vwap":2096},"2025-11-03",176.64999,177.19,174.94,628300,{"date":2100,"open":2101,"high":2045,"low":2102,"close":2103,"change":1413,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-10-31",176.75999,175.5,177.13,0.22,609600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":430,"volume":2113,"transactions":9,"vwap":2111},"2025-10-30",177.23,178.73,176.34,176.74001,-1.26,432800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-29",179.96001,181.35001,176.57001,178,-2.29,-1.27,1304100,{"date":2124,"open":2125,"high":2126,"low":2127,"close":1947,"change":523,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1947},"2025-10-28",180.74001,181.50999,179.58,-0.54,2563000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":634,"percent_change":1920,"volume":2136,"transactions":9,"vwap":2135},"2025-10-27",182.25999,182.74001,180.83,181.25999,545800,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2126,"change":2142,"percent_change":2068,"volume":2143,"transactions":9,"vwap":2126},"2025-10-24",181.22,182.27,180.8,2.2,438300,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1032,"percent_change":66,"volume":2150,"transactions":9,"vwap":2149},"2025-10-23",178.39999,179.98,177.64999,179.31,482200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1511,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-10-22",178.77,179.47,176.14,177.71001,-0.91,613000,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":524,"volume":2166,"transactions":9,"vwap":2164},"2025-10-21",179.50999,180.45,178.59,179.34,-0.77,321800,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-20",178.62,180.39,178.2,180.11,3.58,2.03,667000,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":449,"percent_change":822,"volume":2182,"transactions":9,"vwap":2181},"2025-10-17",175.82001,177.39,175.58,176.53,690300,{"date":2184,"open":1803,"high":2185,"low":2186,"close":2187,"change":1083,"percent_change":1218,"volume":1076,"transactions":9,"vwap":2187},"2025-10-16",181.23,176.029999,176.83,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2190,"change":82,"percent_change":1316,"volume":2193,"transactions":9,"vwap":2190},"2025-10-15",180.84,182.8,178.99001,600600,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1906,"volume":2201,"transactions":9,"vwap":2199},"2025-10-14",174.3,180.50999,174.0099945,179.5,3.41,546300,{"date":2203,"open":2204,"high":2110,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-13",174.89,174.10001,176.089996,3.75,2.18,463500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-10",178.25999,179.020004,172.14,172.34,-5.35,-3.01,804100,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2037,"change":1804,"percent_change":210,"volume":2224,"transactions":9,"vwap":2037},"2025-10-09",179.22,179.61,177.0099945,602200,{"date":2226,"open":2227,"high":2154,"low":2228,"close":2229,"change":2060,"percent_change":755,"volume":2230,"transactions":9,"vwap":2229},"2025-10-08",178.57001,177.44,179.13,520700,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":1001,"volume":2237,"transactions":9,"vwap":2235},"2025-10-07",180.41,177.28,177.77,-2.03,519200,{"date":2239,"open":2240,"high":2126,"low":2241,"close":2242,"change":1307,"percent_change":1196,"volume":2243,"transactions":9,"vwap":2242},"2025-10-06",180.99001,179.71001,179.8,681400,{"date":2245,"open":2169,"high":2246,"low":2169,"close":2247,"change":1501,"percent_change":1419,"volume":2248,"transactions":9,"vwap":2247},"2025-10-03",181.11,179.44,456900,{"date":2250,"open":2156,"high":2251,"low":2252,"close":2253,"change":52,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-10-02",178.050003,176.27,178.039993,0.28,385200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":159,"percent_change":1210,"volume":2262,"transactions":9,"vwap":2261},"2025-10-01",176.11,178.029999,175.92999,177.55,330700,{"date":2264,"open":2058,"high":2265,"low":2266,"close":2267,"change":122,"percent_change":1630,"volume":2268,"transactions":9,"vwap":2267},"2025-09-30",176.85001,175.0099945,176.81,653000,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":1721,"percent_change":1598,"volume":2274,"transactions":9,"vwap":2273},"2025-09-29",177.67,175.72,176.56,485900,{"date":2276,"open":2277,"high":2265,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-09-26",175.53999,175.33,176.66,1.56,0.89,438800,{"date":2284,"open":2285,"high":2067,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-25",175.2,174.31,175.10001,-1.76,-1,573500,{"date":2292,"open":2148,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":1452,"volume":2297,"transactions":9,"vwap":2295},"2025-09-24",178.64,176.69,176.86,-0.49,389300,{"date":2299,"open":2300,"high":1951,"low":2301,"close":2302,"change":325,"percent_change":1598,"volume":2303,"transactions":9,"vwap":2302},"2025-09-23",178.080002,177.22,177.35001,457200,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1396,"percent_change":142,"volume":2310,"transactions":9,"vwap":2309},"2025-09-22",176.64,177.89,175.83,177.46001,1013200,{"date":2312,"open":2247,"high":2247,"low":2036,"close":2313,"change":2314,"percent_change":801,"volume":2315,"transactions":9,"vwap":2313},"2025-09-19",176.89999,-2.04,779600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-09-18",176.24001,179.25,175.89,178.94,3.87,2.21,703500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1075,"volume":2332,"transactions":9,"vwap":2330},"2025-09-17",175.39,179.45,174.12,175.070007,0.08,907400,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":809,"volume":2340,"transactions":9,"vwap":2338},"2025-09-16",175.39999,175.67,174.039993,174.99001,-1.24,498000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":387,"percent_change":1413,"volume":2347,"transactions":9,"vwap":2346},"2025-09-15",176.2,176.73,175.60001,176.23,1292600,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-12",177.17999,177.2,175.53,175.55,-1.93,-1.09,671800,{"date":2358,"open":2359,"high":2148,"low":2196,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-11",174.71001,177.48,2.83,1.62,803100,{"date":2365,"open":2366,"high":2353,"low":2367,"close":2368,"change":1598,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-09-10",175,173.99001,174.64999,-0.03,327800,{"date":2372,"open":2260,"high":2260,"low":2373,"close":2359,"change":2339,"percent_change":809,"volume":2374,"transactions":9,"vwap":2359},"2025-09-09",174.14,801100,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2379,"change":1722,"percent_change":2369,"volume":2380,"transactions":9,"vwap":2379},"2025-09-08",176.49001,174.5,175.95,750400,{"date":2382,"open":2186,"high":2383,"low":2384,"close":2385,"change":1419,"percent_change":481,"volume":2386,"transactions":9,"vwap":2385},"2025-09-05",177.7,174.25,176,645000,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2030,"change":2142,"percent_change":1789,"volume":2392,"transactions":9,"vwap":2030},"2025-09-04",173.24001,175.24001,172.86,882100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1920,"percent_change":765,"volume":2399,"transactions":9,"vwap":2398},"2025-09-03",172.57001,174.14999,172.080002,173.0099945,868200,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":282,"volume":2407,"transactions":9,"vwap":2405},"2025-09-02",171.87,173.37,171.62,173.14999,-0.92,932600,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":112,"percent_change":112,"volume":2414,"transactions":9,"vwap":2413},"2025-08-29",174.48,174.78999,173.39999,174.070007,465000,{"date":2416,"open":2285,"high":2285,"low":2417,"close":2418,"change":1182,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-08-28",173.28,174.080002,-0.26,864100,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":2426,"percent_change":543,"volume":2427,"transactions":9,"vwap":2425},"2025-08-27",172.58,174.59,174.53,1.46,478300,{"date":2429,"open":2215,"high":2430,"low":2431,"close":2006,"change":2432,"percent_change":1396,"volume":2433,"transactions":9,"vwap":2006},"2025-08-26",173.75999,172.21001,0.97,658000,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":314,"volume":2440,"transactions":9,"vwap":2438},"2025-08-25",173.080002,172.029999,172.10001,-1.4,875400,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-08-22",167.38,173.92999,167.31,173.5,7.17,4.31,1409600,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":112,"percent_change":112,"volume":2456,"transactions":9,"vwap":2455},"2025-08-21",165.41,166.62,164.91,166.33,498900,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":200,"percent_change":879,"volume":2463,"transactions":9,"vwap":2462},"2025-08-20",166.96001,167.32001,165.61,166.34,309700,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":845,"percent_change":837,"volume":2470,"transactions":9,"vwap":2469},"2025-08-19",167.2,168.57001,166.48,167.070007,494200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":191,"percent_change":142,"volume":2477,"transactions":9,"vwap":2476},"2025-08-18",166.59,167.5,166.3,167.14,666800,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":281,"percent_change":1008,"volume":2483,"transactions":9,"vwap":2482},"2025-08-15",168.24001,166.16,166.61,702300,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":368,"percent_change":910,"volume":2490,"transactions":9,"vwap":2489},"2025-08-14",167.49001,168,166.070007,167.75999,1095100,{"date":2492,"open":2493,"high":133,"low":2494,"close":2495,"change":2496,"percent_change":1362,"volume":2497,"transactions":9,"vwap":2495},"2025-08-13",166.73,166.57001,169.62,3.69,1307800,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-08-12",162.12,166.11,161.73,165.92999,5.09,3.16,1333700,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":1920,"volume":2514,"transactions":9,"vwap":2512},"2025-08-11",161.42,162.3,160.39,160.84,-0.23,665900,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":644,"volume":2522,"transactions":9,"vwap":2520},"2025-08-08",161.66,161.89,160.63,161.070007,0.31,963400,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1773,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-08-07",162.69,162.91,160.059998,160.75999,-0.21,770300,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1074,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-08-06",161.46001,161.57001,160.67999,161.10001,0.07,954600,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1047,"percent_change":335,"volume":2545,"transactions":9,"vwap":2544},"2025-08-05",160.49001,161.17,158.85001,160.99001,974100,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-04",157.94,159.96001,157.69,159.84,2.74,1.74,697200,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-01",158.34,158.59,155.53999,157.10001,-3.29,-2.05,1307200,{"date":2565,"open":2566,"high":2502,"low":2567,"close":2511,"change":491,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2511},"2025-07-31",161.21001,159.99001,-1.11,1192800,{"date":2571,"open":2572,"high":2573,"low":2542,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-07-30",164.64999,165.029999,162.19,-2.1,-1.28,1456700,{"date":2579,"open":2462,"high":2462,"low":2580,"close":2581,"change":910,"percent_change":725,"volume":2582,"transactions":9,"vwap":2581},"2025-07-29",163.85001,164.28999,614900,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":2513,"percent_change":1920,"volume":2588,"transactions":9,"vwap":2587},"2025-07-28",166.17999,164.84,165.39,1000100,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":122,"percent_change":2032,"volume":2595,"transactions":9,"vwap":2594},"2025-07-25",165.69,165.92,164.14,165.62,1071800,{"date":2597,"open":2466,"high":2466,"low":2598,"close":2599,"change":2600,"percent_change":1804,"volume":2601,"transactions":9,"vwap":2599},"2025-07-24",165.24001,165.37,-2.41,1036700,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2068,"volume":2609,"transactions":9,"vwap":2607},"2025-07-23",166.74001,167.82001,166.039993,167.78,2.04,964100,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":895,"volume":2617,"transactions":9,"vwap":2615},"2025-07-22",163.67,166.23,163.63,165.74001,2.43,1052200,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2369,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-07-21",164.3,165.2,163.2,163.31,-0.02,3011000,{"date":2627,"open":2621,"high":2628,"low":2629,"close":2630,"change":1354,"percent_change":419,"volume":2631,"transactions":9,"vwap":2630},"2025-07-18",165.46001,162.95,163.34,1279700,{"date":2633,"open":2634,"high":2635,"low":2510,"close":2636,"change":961,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-07-17",162.41,164.73,164.33,1.11,1590300,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":871,"percent_change":1606,"volume":2645,"transactions":9,"vwap":2644},"2025-07-16",162.28999,162.82001,159.82001,162.52,728000,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2076,"volume":2653,"transactions":9,"vwap":2651},"2025-07-15",165.67,165.91,161.39,161.48,-3.95,736100,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":783,"percent_change":2254,"volume":2660,"transactions":9,"vwap":2659},"2025-07-14",164.46001,165.47,164.070007,165.42999,431800,{"date":2662,"open":2663,"high":2663,"low":2664,"close":2665,"change":1436,"percent_change":919,"volume":2483,"transactions":9,"vwap":2665},"2025-07-11",165.75,164.57001,164.96001,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":862,"percent_change":952,"volume":2672,"transactions":9,"vwap":2671},"2025-07-10",164.92,167.59,164.67,166.67999,3297900,{"date":2674,"open":2572,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":755,"volume":1058,"transactions":9,"vwap":2677},"2025-07-09",165.34,163.53,165.16,1.26,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":895,"percent_change":952,"volume":2685,"transactions":9,"vwap":2684},"2025-07-08",162.75,164.77,162.67,163.89999,824700,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2634,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2634},"2025-07-07",163.77,165.039993,161.44,-2.54,-1.54,1257500,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":59,"percent_change":38,"volume":2700,"transactions":9,"vwap":2699},"2025-07-03",164.62,165.39999,164.17,164.95,660100,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-07-02",161.55,163.89,160.81,163.75999,2.71,1.68,1068300,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":1984,"volume":2717,"transactions":9,"vwap":2715},"2025-07-01",156.95,163.38,156.84,161.050003,3.29,1125500,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2537,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-06-30",158.2,158.39,157.34,157.75999,0.04,647400,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2550,"change":1075,"percent_change":1853,"volume":2731,"transactions":9,"vwap":2550},"2025-06-27",157.86,158.92,156.75999,678100,{"date":2733,"open":2734,"high":2735,"low":2734,"close":2736,"change":2737,"percent_change":2362,"volume":2738,"transactions":9,"vwap":2736},"2025-06-26",155.52,157.67,157.64,2.51,434400,{"date":2740,"open":2741,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-06-25",156.78,155.059998,155.13,-1.65,-1.05,939500,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2741,"change":82,"percent_change":962,"volume":2752,"transactions":9,"vwap":2741},"2025-06-24",156.38,157.56,155.88,552500,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-06-23",153.14999,155.46001,152.070007,155.44,2.25,1.47,1084900,{"date":2763,"open":2764,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2529,"volume":2768,"transactions":9,"vwap":2766},"2025-06-20",154.61,152.78,153.19,-0.32,737900,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":1016,"volume":2776,"transactions":9,"vwap":2774},"2025-06-18",152.62,154.86,152.2,153.50999,0.83,476600,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1405,"percent_change":1354,"volume":2783,"transactions":9,"vwap":2782},"2025-06-17",153.39,154.059998,152.52,152.67999,1067700,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":38,"percent_change":872,"volume":2790,"transactions":9,"vwap":2789},"2025-06-16",154.21001,155.25,153.59,154.2,1459100,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-06-13",154.34,155.11,152.89999,153.47,-2.73,-1.75,1889100,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":524,"percent_change":1591,"volume":2806,"transactions":9,"vwap":2805},"2025-06-12",155.56,156.37,155.029999,156.2,2038500,{"date":2808,"open":2548,"high":2809,"low":2810,"close":2811,"change":1008,"percent_change":879,"volume":2812,"transactions":9,"vwap":2811},"2025-06-11",158.25,156.25999,156.63,1333900,{"date":2814,"open":2815,"high":2728,"low":2816,"close":2817,"change":1315,"percent_change":952,"volume":2818,"transactions":9,"vwap":2817},"2025-06-10",156.66,156.31,157.32001,1548300,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":745,"percent_change":23,"volume":2825,"transactions":9,"vwap":2824},"2025-06-09",155.69,156.72,155.16,155.89,1226000,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-06-06",154,154.92,153.75999,154.58,2.36,1.55,786200,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":325,"percent_change":845,"volume":2841,"transactions":9,"vwap":2840},"2025-06-05",152.38,153.029999,151.19,152.22,719800,{"date":2843,"open":2844,"high":2774,"low":2845,"close":2846,"change":347,"percent_change":879,"volume":2847,"transactions":9,"vwap":2846},"2025-06-04",153.25,152.12,152.33,649100,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":1120,"volume":2855,"transactions":9,"vwap":2853},"2025-06-03",150.82001,153.45,150.23,153.0099945,2.3,1067900,{"date":2857,"open":2858,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":765,"volume":2862,"transactions":9,"vwap":2860},"2025-06-02",151.12,149,150.71001,-0.12,1510100,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2406,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-05-30",150.95,151.66,149.98,150.83,-0.61,840800,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2873,"change":543,"percent_change":1396,"volume":2876,"transactions":9,"vwap":2873},"2025-05-29",151.75,151.94,150.39999,846700,{"date":2878,"open":2781,"high":2879,"low":2880,"close":2881,"change":491,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-05-28",152.86,150.75999,150.91,-1.18,804000,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-05-27",150.98,152.74001,149.91,152.71001,3.8,2.55,1170400,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":1818,"percent_change":1569,"volume":855,"transactions":9,"vwap":2898},"2025-05-23",146.91,149.36,146.89999,148.91,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2419,"percent_change":822,"volume":2905,"transactions":9,"vwap":2904},"2025-05-22",148.92,150.25999,148.5,149.37,1046700,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-05-21",152.42,152.77,149.42999,149.63,-4.51,-2.93,779500,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":450,"percent_change":765,"volume":2921,"transactions":9,"vwap":2920},"2025-05-20",153.81,154.71001,153.57001,154.14,1048900,{"date":2923,"open":2909,"high":2924,"low":2925,"close":2926,"change":1008,"percent_change":1182,"volume":2927,"transactions":9,"vwap":2926},"2025-05-19",154.28999,152.47,154.27,989600,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":952,"percent_change":854,"volume":2934,"transactions":9,"vwap":2933},"2025-05-16",153.77,155.089996,153.5,154.96001,659400,{"date":2936,"open":2937,"high":2920,"low":2938,"close":2939,"change":2940,"percent_change":755,"volume":2941,"transactions":9,"vwap":2939},"2025-05-15",152.56,152.25,154.039993,1.18,1177000,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2879,"change":694,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2879},"2025-05-14",153.84,153.98,152.58,-0.95,769800,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":1307,"percent_change":830,"volume":2955,"transactions":9,"vwap":2954},"2025-05-13",155.0099945,155.10001,153.87,154.33,1369400,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-05-12",154.48,155.75,153.080002,153.97,4.73,3.17,1339400,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":1024,"percent_change":645,"volume":2971,"transactions":9,"vwap":2970},"2025-05-09",149.41,149.92999,148.55,149.24001,1319400,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":2708,"volume":2979,"transactions":9,"vwap":2977},"2025-05-08",148,150.2,147.12,149.11,2.46,1415200,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":152,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2985},"2025-05-07",147.25999,147.73,145.85001,146.64999,0.24,1091800,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":1001,"percent_change":2165,"volume":2994,"transactions":9,"vwap":2993},"2025-05-06",146.070007,147.44,145.39,146.3,932400,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":736,"volume":3002,"transactions":9,"vwap":3000},"2025-05-05",147.62,148.71001,147.020004,147.42999,-1.22,1506100,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":2084,"volume":3010,"transactions":9,"vwap":3008},"2025-05-02",147.10001,149.070007,146.85001,148.64999,3.06,1028900,{"date":3012,"open":3013,"high":2985,"low":3014,"close":3015,"change":1419,"percent_change":1048,"volume":3016,"transactions":9,"vwap":3015},"2025-05-01",145.44,143.78,145.59,780500,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":2355,"percent_change":470,"volume":3023,"transactions":9,"vwap":3022},"2025-04-30",143.92,145.35001,141.95,144.8,750700,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":1913,"percent_change":816,"volume":3030,"transactions":9,"vwap":3029},"2025-04-29",145.14999,146.5,143.71001,145.89,612100,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":1282,"percent_change":481,"volume":3037,"transactions":9,"vwap":3036},"2025-04-28",144.78999,145.91,143.63,145.3,643800,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":1452,"percent_change":775,"volume":3044,"transactions":9,"vwap":3043},"2025-04-25",143.96001,144.69,142.92,144.64999,392700,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3050},"2025-04-24",142.94,145.19,142.36,144.92999,2.24,1.57,1257600,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":1315,"percent_change":102,"volume":3060,"transactions":9,"vwap":3059},"2025-04-23",144.86,146.57001,142.25999,142.69,1078900,{"date":180,"open":3062,"high":3063,"low":176,"close":3064,"change":3065,"percent_change":399,"volume":3066,"transactions":9,"vwap":3064},139.3,141.64999,141.25999,1.96,820500]