[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IWS":3,"homepage-market-summary":30,"stock-historical-IWS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IWS","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 Mid-Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.463,2.37818,"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},162.56,162.74,163.3,162.18,161.77,0.79,0.49,567912.698929,173.519,133.74001,480886.005907464,72.5,6328,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,53,60,67],{"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":23,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":23,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},117.27,479285,174939101.476866,36.58,"2025-04-22",[181,184,194,203,214,225,235,246,257,268,279,289,299,310,320,331,342,352,362,372,382,392,403,414,422,432,443,454,463,472,483,493,504,514,523,533,544,552,561,571,581,590,601,612,622,633,643,654,665,675,685,695,705,716,727,736,744,755,766,773,781,789,798,804,811,819,826,834,842,850,859,868,876,883,892,901,908,916,925,934,943,951,959,968,976,985,991,996,1004,1013,1021,1027,1035,1043,1051,1058,1063,1070,1078,1085,1092,1100,1106,1112,1120,1128,1136,1143,1151,1159,1167,1174,1181,1189,1196,1203,1208,1214,1223,1230,1238,1246,1255,1261,1270,1276,1282,1290,1298,1307,1314,1322,1331,1338,1345,1353,1362,1370,1377,1384,1392,1399,1406,1412,1421,1429,1437,1445,1453,1462,1469,1475,1480,1487,1495,1502,1509,1516,1521,1529,1538,1546,1552,1559,1563,1571,1578,1586,1593,1598,1605,1611,1619,1625,1630,1637,1642,1649,1658,1664,1671,1676,1683,1689,1696,1702,1710,1716,1723,1732,1740,1748,1756,1763,1769,1775,1780,1787,1794,1802,1808,1815,1822,1828,1836,1844,1850,1858,1863,1870,1876,1883,1890,1897,1905,1912,1921,1929,1936,1943,1951,1957,1965,1971,1978,1985,1990,1996,2003,2009,2016,2023,2028,2036,2043,2047,2053,2060,2067,2074,2081,2087,2094,2102,2108,2116,2124,2131,2137,2143,2148,2154,2158,2163,2167,2172,2176,2182,2189,2195,2201,2208,2215,2221,2228,2234,2241,2249,2254,2259,2266,2273,2281,2287,2294,2300,2305,2308,2313,2319,2326,2334,2341,2344,2350,2355,2363,2368,2376,2383,2390,2395,2402,2409,2417,2424,2430,2437,2442,2447,2454,2459,2465,2472,2477,2483,2490,2497,2504,2511,2518,2525,2531,2537,2544,2550,2555,2560,2568,2575,2583,2589,2598,2605,2611,2618,2626,2633,2641,2649,2655,2662,2670,2677,2681,2687,2694,2699,2706,2712,2719,2727,2734,2740,2748,2755,2761,2768,2774,2780,2786,2794,2801,2809,2816,2822,2829,2838,2844,2851,2858,2865,2872,2880,2887],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},5127,162.4913,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",160.72,161.96,159.96,1.03,0.64,1442069.824753,13596,161.2484,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",162.4,160.74,-1.14,-0.7,373217.384122,5075,161.6151,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",162.25,162.39,161.01,161.88,-0.32,-0.2,248889.603309,4312,161.5135,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",162.5,162.9,161.7029,162.2,-1.05,-0.64,250126.118761,3356,162.2375,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":23,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",163.01,163.63,162.315,163.25,0.3,369530.331222,5595,163.1672,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",163.37,163.56,162.44,162.76,-0.78,-0.48,537305.138554,7704,162.9561,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",164.28,164.683,163.49,163.54,-1.18,-0.72,314874.086556,4372,164.0861,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",165.29,165.7,164.495,164.72,0.03,0.02,187632.156585,3644,164.8705,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",164.99,165.0801,164.22,164.69,0.51,0.31,282624.136608,4482,164.798,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",165.03,163.81,164.18,-1.03,-0.62,303668.88346,3657,164.2488,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":22,"volume":296,"transactions":297,"vwap":298},"2026-09-17",165.43,165.65,164.85,165.21,1.3,206081.646909,2907,165.2817,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",165.45,165.745,162.79,163.91,-1.6,-0.97,324763.187545,4642,164.4752,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",166.13,165.23,165.51,-1.32,-0.79,273804.083638,3054,165.5707,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",166.77,167.5032,166.45,166.83,-0.17,-0.1,210509.55399,3480,166.8873,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",166.98,167.215,166.545,167,1.27,0.77,275371.928171,2876,166.9578,{"date":343,"open":324,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",166.76,165.555,165.73,-1.19,-0.71,302393.872451,4409,166.0173,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",168.43,168.51,166.92,-1.65,-0.98,316207.325328,4987,167.3519,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",169.75,168.53,168.57,-1.71,-1,341581.44454,4594,169.239,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":285,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",169.85,170.88,169.56,170.28,-0.36,384373.011856,6045,170.3178,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":338,"volume":389,"transactions":390,"vwap":391},"2026-09-03",170.33,170.95,169.64,170.9,1.31,669609.892577,5585,170.7573,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",168.67,169.92,168.59,169.59,1.21,0.72,263294.478501,3735,169.5595,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",169.44,169.77,168.055,168.38,-1.39,-0.82,527040.580755,4081,168.4878,{"date":415,"open":416,"high":416,"low":417,"close":406,"change":358,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",170.24,169.5,-0.57,168326.106928,3102,169.7851,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":221,"volume":429,"transactions":430,"vwap":431},"2026-08-28",172.17,172.35,170.48,170.75,-1.1,286764.7708,4578,170.9614,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",171.83,172.1999,171.4,171.85,-0.25,-0.15,256445.67975,3963,171.8889,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",171.34,172.575,171.3,172.1,0.44,0.26,225401.615911,3971,172.1111,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":439,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",172.07,171.15,171.66,-0.09,237814.197418,3679,171.6481,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":326,"percent_change":327,"volume":469,"transactions":470,"vwap":471},"2026-08-24",172.02,172.475,171.3829,171.81,406752.563895,5322,171.7872,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",171.89,172.25,171.675,171.98,1.04,0.61,315623.461979,4947,171.9836,{"date":484,"open":485,"high":486,"low":375,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",171.41,172.328812,170.94,-1.33,-0.77,511607.690515,5250,171.2172,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",172.2,173.37,172.04,172.27,1.45,0.85,261587.398753,5138,172.5644,{"date":505,"open":448,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",172.335,170.77,170.82,-1.12,-0.65,275768.128868,3764,171.4658,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",172.87,171.94,-1.5,-0.86,211204.649285,3303,172.3102,{"date":524,"open":525,"high":25,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",173.35,173.09,173.44,0.27,0.16,216059.910965,3410,173.3321,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",172.54,173.25,172.09,173.17,1.42,0.83,265221.963289,4232,172.6662,{"date":545,"open":468,"high":517,"low":546,"close":547,"change":121,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",170.7,171.75,0.15,372877.848885,3771,171.5422,{"date":553,"open":385,"high":554,"low":555,"close":556,"change":557,"percent_change":528,"volume":558,"transactions":559,"vwap":560},"2026-08-11",171.87,170.8,171.5,0.46,277549.757043,3747,171.629,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":459,"volume":568,"transactions":569,"vwap":570},"2026-08-10",171,171.2279,170.695,171.04,-0.16,397966.148894,4090,170.9738,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":131,"volume":578,"transactions":579,"vwap":580},"2026-08-07",170.39,171.54,169.935,171.2,1.33,317629.618932,4956,171.1929,{"date":582,"open":385,"high":385,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",169.602,169.87,-0.58,-0.34,297898.303274,4098,169.993,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",171.52,171.67,170.13,170.45,-0.76,-0.44,272540.572955,4037,170.6877,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",168.82,171.39,168.3356,171.21,2.42,1.43,400558.528476,4007,170.6418,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":88,"volume":619,"transactions":620,"vwap":621},"2026-08-03",167.57,168.92,167.54,168.79,1.71,1756052.556316,9393,168.4528,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",167.51,167.56,166.02,167.08,-0.52,-0.31,473946.607999,6161,167.2313,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",168.25,165.69,167.6,-0.37,-0.22,361674.866626,3879,167.0139,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",169.14,169.6,167.76,167.97,-1.44,-0.85,351185.467883,4811,168.6502,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",168.18,169.71,168.08,169.41,1.93,1.15,470859.753908,4247,169.245,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":45,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",167.2,167.98,166.94,167.48,0.6,356127.019917,3766,167.3857,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",165.53,167.13,166.48,1.55,0.94,667820.598099,6202,166.4967,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":597,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",164.97,165.56,164.44,164.93,-0.27,275007.360395,3433,164.8371,{"date":696,"open":292,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",166.4199,165.17,165.37,0.17,0.1,789768.587839,3447,165.5797,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",165.22,165.475,164.42,165.2,0.19,0.12,276782.12873,3455,165.1733,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",166.47,166.64,164.89,165.01,-1.11,-0.67,1410403.833716,8045,165.5127,{"date":728,"open":719,"high":729,"low":730,"close":731,"change":732,"percent_change":221,"volume":733,"transactions":734,"vwap":735},"2026-07-17",168.14,165.74,166.12,-1.07,971912.808322,7734,166.2937,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":116,"volume":741,"transactions":742,"vwap":743},"2026-07-16",165.33,167.19,1.8617,418894.667454,3786,166.8083,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",165.66,166.3344,165.04,165.3283,-0.1317,-0.08,182927.192956,3068,165.5028,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-14",166.08,166.54,165.06,165.46,-0.24,-0.14,268248.558354,3173,165.4609,{"date":767,"open":768,"high":769,"low":291,"close":260,"change":528,"percent_change":529,"volume":770,"transactions":771,"vwap":772},"2026-07-13",165.77,166.715,521309.182417,3650,165.8267,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":450,"volume":780,"transactions":9,"vwap":778},"2026-07-10",165.63,165.87,164.78999,165.42999,0.43,666600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":131,"volume":788,"transactions":9,"vwap":786},"2026-07-09",164.21001,165.58,164.0099945,165,1.28,532400,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",164.98,164.99001,163.17999,163.72,-2.01,-1.21,206300,{"date":799,"open":800,"high":801,"low":802,"close":346,"change":586,"percent_change":210,"volume":803,"transactions":9,"vwap":346},"2026-07-07",166.63,167.070007,165.64,317400,{"date":805,"open":806,"high":807,"low":778,"close":808,"change":264,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-06",165.89999,166.35001,166.070007,0.01,290600,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":38,"volume":818,"transactions":9,"vwap":816},"2026-07-02",165.91,166.86,164.74001,166.050003,1.2,577900,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":121,"percent_change":548,"volume":825,"transactions":9,"vwap":824},"2026-07-01",164.58,166.25,164.42999,164.85001,1227400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":210,"volume":833,"transactions":9,"vwap":831},"2026-06-30",164.67,165.059998,163.89999,164.60001,-0.33,1051900,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":210,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-29",164.95,165.3,164.050003,164.92999,-0.12,411100,{"date":843,"open":844,"high":845,"low":272,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-26",164.82001,165.53999,165.13,-0.9,-0.54,1083100,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",165.48,166.74001,165.039993,166.029999,2.84,1.74,257100,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",162.53,164.059998,162.17999,163.19,0.89,0.55,160100,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":71,"volume":875,"transactions":9,"vwap":873},"2026-06-23",161.52,163.039993,161.17999,162.3,-1.78,224200,{"date":877,"open":878,"high":879,"low":238,"close":880,"change":116,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-22",163.62,164.39,164.080002,0.69,269700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-18",163.020004,163.53999,162.55,162.95,1.5,0.93,536100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",163.71001,164.56,161.080002,161.45,-2.26,-1.38,1430400,{"date":902,"open":903,"high":904,"low":238,"close":894,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":894},"2026-06-16",164.86,165.60001,-0.63,-0.38,226900,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":671,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-15",165.0099945,165.49001,164.10001,164.34,0.37,415600,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-12",162.53999,164.11,162.070007,163.74001,1.87,1.16,1444000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-11",159.55,162.19,159.25,161.87,3.32,2.09,464500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-10",160.13,161.49001,158.47,158.55,-1.98,-1.23,263000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":189,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-09",160.61,161.98,157.59,160.53,0.65,459500,{"date":952,"open":953,"high":186,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-08",160.25,159.41,159.5,0.07,0.04,346000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-05",161.25,161.66,159.029999,159.42999,-3.04,-1.87,409600,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-04",161.63,162.64,162.47,0.68,0.42,181700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-03",161.55,162.42,161.34,161.78999,-0.06,-0.04,286700,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":889,"percent_change":681,"volume":990,"transactions":9,"vwap":989},"2026-06-02",160.60001,162.039993,161.85001,615100,{"date":992,"open":927,"high":993,"low":954,"close":994,"change":809,"percent_change":809,"volume":995,"transactions":9,"vwap":994},"2026-06-01",160.8,160.35001,333000,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":956,"volume":1003,"transactions":9,"vwap":1001},"2026-05-29",160.50999,160.63,160.020004,160.34,0.11,241900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-28",159.75,160.92999,159.21001,160.23,0.45,0.28,496900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":832,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-27",160.44,160.62,159.7,159.78,-0.21,140000,{"date":1022,"open":1023,"high":998,"low":1024,"close":1025,"change":1026,"percent_change":681,"volume":984,"transactions":9,"vwap":1025},"2026-05-26",159.64,159.39999,160.11,1.49,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":881,"volume":1034,"transactions":9,"vwap":1032},"2026-05-22",158.12,159,157.89999,158.62,1.08,135700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":65,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-21",155.99001,157.7,155.2,157.53999,0.57,278700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":388,"volume":1050,"transactions":9,"vwap":1048},"2026-05-20",155.39,156.75,154.52,156.64,2.02,215000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":410,"percent_change":1057,"volume":858,"transactions":9,"vwap":1056},"2026-05-19",154.73,155.44,153.85001,154.62,-0.53,{"date":1059,"open":1060,"high":1061,"low":1053,"close":1054,"change":809,"percent_change":809,"volume":1062,"transactions":9,"vwap":1054},"2026-05-18",155.86,156.42,393400,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":518,"volume":1069,"transactions":9,"vwap":1067},"2026-05-15",156.53,155.41,155.42999,-2.37,305500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":450,"volume":1077,"transactions":9,"vwap":1075},"2026-05-14",157.72,158.53999,157.44,157.8,0.41,317300,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":378,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-13",158.14,156.66,157.39,-0.23,347500,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":241,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-12",158.17,156.25,157.75,-0.49,286600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":126,"volume":1099,"transactions":9,"vwap":1097},"2026-05-11",158.52,158.89999,158.2,158.53,0.63,471000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1031,"change":540,"percent_change":1105,"volume":984,"transactions":9,"vwap":1031},"2026-05-08",158.080002,158.14999,157.27,0.53,{"date":1107,"open":1108,"high":1108,"low":1081,"close":1109,"change":1110,"percent_change":488,"volume":1111,"transactions":9,"vwap":1109},"2026-05-07",159.039993,157.070007,-2.12,237100,{"date":1113,"open":1108,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-06",159.71001,158.23,159.19,1.54,0.98,226400,{"date":1121,"open":1122,"high":1123,"low":1081,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-05",156.71001,158.020004,157.64999,1.7,1.09,225300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":691,"volume":1135,"transactions":9,"vwap":1133},"2026-05-04",156.31,157.25,155.56,155.95,-0.43,386900,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":586,"percent_change":639,"volume":1142,"transactions":9,"vwap":1141},"2026-05-01",157.029999,157.17,156.37,156.38,289100,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-30",154.32001,156.83,156.72,2.71,1.76,400800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":510,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-29",154.75,154.95,153.50999,154.0099945,-0.42,373900,{"date":1160,"open":1161,"high":1162,"low":1156,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-28",155.32001,155.88,154.66,-1.06,-0.68,247600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":957,"percent_change":263,"volume":1173,"transactions":9,"vwap":1172},"2026-04-27",155.78,156.44,155.34,155.72,212200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":691,"percent_change":326,"volume":1180,"transactions":9,"vwap":1179},"2026-04-24",156.12,156.25999,155.36,155.67999,244600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1133,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1133},"2026-04-23",155.85001,156.52,154.42,0.34,0.22,328700,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":840,"volume":1195,"transactions":9,"vwap":1193},"2026-04-22",157.11,155.25999,155.61,-0.18,246600,{"date":1197,"open":1138,"high":1198,"low":1199,"close":1200,"change":241,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-21",157.69,155.55,155.78999,-0.5,316900,{"date":1204,"open":1067,"high":1205,"low":1067,"close":1206,"change":136,"percent_change":974,"volume":1207,"transactions":9,"vwap":1206},"2026-04-20",156.7,156.57001,259300,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1049,"percent_change":388,"volume":1213,"transactions":9,"vwap":1212},"2026-04-17",154.64,156.50999,155.91,247500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-16",153.33,154.14999,153.3,153.89,0.8,0.52,341000,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":378,"volume":1229,"transactions":9,"vwap":1227},"2026-04-15",153.57001,152.60001,153.089996,-0.55,141400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":151,"volume":1237,"transactions":9,"vwap":1235},"2026-04-14",153.41,153.84,152.58,153.64,0.54,219200,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-13",151.080002,153.16,153.10001,1.6,1.06,1242900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-10",152.39999,152.71001,151.3,151.5,-0.69,-0.45,225900,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1186,"percent_change":1187,"volume":1260,"transactions":9,"vwap":1259},"2026-04-09",151.35001,152.66,152.19,245800,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-08",150.88,152.059998,150.64,151.85001,3.82,2.58,242400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":111,"percent_change":111,"volume":1062,"transactions":9,"vwap":1275},"2026-04-07",147.47,148.48,147.14999,148.029999,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1279,"change":671,"percent_change":1076,"volume":1281,"transactions":9,"vwap":1279},"2026-04-06",147.23,148.039993,146.92999,336300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":38,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-02",145.070007,148.24001,144.92,147.44,0.5,431500,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-01",146.2,147.39,146.71001,0.97,0.67,1893100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-31",143.87,146.17999,143.39,145.74001,3.46,2.43,337800,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":221,"volume":1313,"transactions":9,"vwap":1311},"2026-03-30",144.72,141.74001,142.28,-0.91,699000,{"date":1315,"open":1316,"high":1286,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-27",144.35001,142.87,143.19,-1.58,-1.09,1987400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-26",145.24001,146.77,144.67,144.77,-1.76,-1.2,328300,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1220,"percent_change":866,"volume":1337,"transactions":9,"vwap":1336},"2026-03-25",146.83,147.45,145.39999,146.53,369200,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1033,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-24",143.75,146.5,145.73,0.75,1551300,{"date":1346,"open":1347,"high":1341,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-23",144.74001,144.21001,144.64999,2.06,1.44,485200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-20",145.11,145.50999,141.94,142.59,-2.82,-1.94,669900,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-19",143.91,146.13,145.41,0.21,0.14,1560600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1319,"percent_change":71,"volume":1376,"transactions":9,"vwap":1375},"2026-03-18",146.31,146.78999,145.17,145.2,265500,{"date":1378,"open":1379,"high":1272,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-17",146.50999,146.78,0.7,0.48,556000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":58,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-16",146.28999,147.19,145.92,146.080002,0.82,941300,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":840,"percent_change":751,"volume":1398,"transactions":9,"vwap":1397},"2026-03-13",145.96001,146.67,144.63,144.89,358100,{"date":1400,"open":1401,"high":1373,"low":1402,"close":1403,"change":1404,"percent_change":357,"volume":1405,"transactions":9,"vwap":1403},"2026-03-12",146.21001,144.96001,145.0099945,-2.44,1152400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1334,"change":761,"percent_change":567,"volume":1411,"transactions":9,"vwap":1334},"2026-03-11",147.49001,148,146.63,235200,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-10",148.53999,149.77,147.53999,147.69,-0.87,-0.59,280800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":274,"volume":1428,"transactions":9,"vwap":1426},"2026-03-09",146.36,148.88,144.75,148.56,0.76,1571300,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-06",148.41,146.84,147.8,-2.43,-1.62,630900,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":649,"volume":1444,"transactions":9,"vwap":1442},"2026-03-05",151.28,152.25999,149.41,150.23,-2.19,569700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":866,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-04",152.64999,152.94,151.39999,152.42,0.36,741900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-03",151.27,152.59,149.089996,151.87,-2.48,-1.61,801100,{"date":1463,"open":1464,"high":1465,"low":1447,"close":1466,"change":449,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-02",152.74001,154.78999,154.35001,0.29,663200,{"date":1470,"open":1471,"high":1472,"low":1226,"close":1473,"change":906,"percent_change":438,"volume":1474,"transactions":9,"vwap":1473},"2026-02-27",153.14999,154,153.91,251900,{"date":1476,"open":1235,"high":1477,"low":1448,"close":1478,"change":1295,"percent_change":1098,"volume":1479,"transactions":9,"vwap":1478},"2026-02-26",154.48,154.28999,204300,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1368,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-25",153.81,152.22,153.32001,0.09,254100,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":81,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-24",152.070007,153.36,151.88,153.17999,0.88,130600,{"date":1496,"open":1242,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":252,"volume":1501,"transactions":9,"vwap":1499},"2026-02-23",153.75,151.2,151.84,-1.82,175900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":189,"percent_change":1296,"volume":1508,"transactions":9,"vwap":1507},"2026-02-20",152.39,154.25999,152.029999,153.66,675200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":629,"percent_change":210,"volume":1515,"transactions":9,"vwap":1514},"2026-02-19",152.36,152.83,151.78,152.63,161800,{"date":1517,"open":1259,"high":1518,"low":1491,"close":1448,"change":1519,"percent_change":1098,"volume":1520,"transactions":9,"vwap":1448},"2026-02-18",153.52,0.95,237600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1194,"volume":1528,"transactions":9,"vwap":1526},"2026-02-17",151.98,152.97,150.64999,151.99001,-0.28,309900,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-13",150.5,153.0099945,149.92999,152.27,1.84,1.22,295800,{"date":1539,"open":1540,"high":1505,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-12",153.34,150.029999,150.42999,-2.13,-1.4,780500,{"date":1547,"open":1548,"high":1549,"low":1499,"close":1550,"change":111,"percent_change":111,"volume":1551,"transactions":9,"vwap":1550},"2026-02-11",153.23,153.53999,152.56,417100,{"date":1553,"open":1554,"high":1241,"low":1555,"close":1556,"change":275,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-10",152.32001,152.28999,152.57001,0.2,435700,{"date":1560,"open":1561,"high":1258,"low":1257,"close":1440,"change":711,"percent_change":712,"volume":1562,"transactions":9,"vwap":1440},"2026-02-09",151.63,297000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1489,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1489},"2026-02-06",149.89999,152.23,149.75999,3.58,2.41,305000,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":518,"percent_change":368,"volume":1577,"transactions":9,"vwap":1576},"2026-02-05",149.039993,149.50999,148.050003,148.49001,797300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":189,"volume":1585,"transactions":9,"vwap":1583},"2026-02-04",148.92,150.25999,148.71001,149.99001,1.53,719600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1221,"percent_change":151,"volume":1592,"transactions":9,"vwap":1591},"2026-02-03",148.14,149.66,147.13,148.46001,1164000,{"date":1594,"open":1595,"high":1285,"low":1595,"close":1596,"change":1118,"percent_change":1296,"volume":1597,"transactions":9,"vwap":1596},"2026-02-02",146.35001,147.94,461000,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1418,"percent_change":1419,"volume":1604,"transactions":9,"vwap":1603},"2026-01-30",147.39999,147.89999,145.77,146.96001,709400,{"date":1606,"open":1426,"high":1607,"low":1608,"close":1609,"change":111,"percent_change":111,"volume":1610,"transactions":9,"vwap":1609},"2026-01-29",149.029999,146.64999,147.83,576800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":210,"volume":1618,"transactions":9,"vwap":1616},"2026-01-28",148.45,148.62,147.50999,147.84,-0.29,273300,{"date":1620,"open":1285,"high":1576,"low":1621,"close":1622,"change":1623,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-27",147.75999,148.13,0,163700,{"date":1626,"open":1627,"high":1628,"low":1601,"close":1622,"change":529,"percent_change":1002,"volume":1629,"transactions":9,"vwap":1622},"2026-01-26",148.28999,148.8,319100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":306,"percent_change":510,"volume":1636,"transactions":9,"vwap":1635},"2026-01-23",148.72,148.75,147.48,147.97,546100,{"date":1638,"open":1639,"high":1541,"low":1628,"close":1640,"change":106,"percent_change":957,"volume":1641,"transactions":9,"vwap":1640},"2026-01-22",149.45,148.94,329600,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1424,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1424},"2026-01-21",147.28,149.33,2.65,1.81,407500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-20",146.66,147.61,145.94,146.23,-2.02,-1.36,797500,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1090,"percent_change":832,"volume":1663,"transactions":9,"vwap":1662},"2026-01-16",148.67999,148.059998,148.25,628600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":681,"percent_change":190,"volume":1670,"transactions":9,"vwap":1669},"2026-01-15",148.35001,149.22,148.10001,148.74001,306500,{"date":1672,"open":1590,"high":1409,"low":1673,"close":1433,"change":1674,"percent_change":126,"volume":1675,"transactions":9,"vwap":1433},"2026-01-14",147.10001,0.59,257700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":121,"percent_change":700,"volume":1682,"transactions":9,"vwap":1681},"2026-01-13",147.3,147.67999,146.7,147.21001,272700,{"date":1684,"open":1372,"high":1685,"low":1686,"close":1603,"change":1687,"percent_change":529,"volume":1688,"transactions":9,"vwap":1603},"2026-01-12",147.050003,146.039993,0.23,815900,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1493,"percent_change":671,"volume":1695,"transactions":9,"vwap":1694},"2026-01-09",146.25,147.14,146,146.73,362200,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":787,"percent_change":865,"volume":1701,"transactions":9,"vwap":1700},"2026-01-08",144.28,146.24001,145.85001,330300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":198,"volume":1709,"transactions":9,"vwap":1707},"2026-01-07",146.17,146.41,144.49001,144.57001,-1.67,360700,{"date":1711,"open":1712,"high":1423,"low":1713,"close":1699,"change":1714,"percent_change":295,"volume":1715,"transactions":9,"vwap":1699},"2026-01-06",144.25999,144.24001,1.88,342400,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":857,"percent_change":1536,"volume":1722,"transactions":9,"vwap":1721},"2026-01-05",143.0099945,144.8,142.99001,144.36,1218000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-02",141.48,142.89,140.89,142.62,1.57,1.11,673300,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":488,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-31",142.36,142.50999,141.029999,141.050003,-0.93,346600,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":691,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-30",142.61,142.82001,142.35001,142.38,-0.19,386500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":691,"volume":1755,"transactions":9,"vwap":1753},"2025-12-29",142.83,143.21001,142.37,142.64999,-0.39,602200,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":264,"percent_change":809,"volume":1762,"transactions":9,"vwap":1761},"2025-12-26",143.12,143.53,142.57001,143.039993,349200,{"date":1764,"open":1765,"high":1766,"low":1760,"close":1767,"change":1451,"percent_change":121,"volume":1768,"transactions":9,"vwap":1767},"2025-12-24",142.58,143.33,143.020004,164100,{"date":1770,"open":1750,"high":1771,"low":1772,"close":1773,"change":832,"percent_change":1083,"volume":1774,"transactions":9,"vwap":1773},"2025-12-23",143.17,142.28999,142.66,246800,{"date":1776,"open":1744,"high":1777,"low":1744,"close":1720,"change":1778,"percent_change":131,"volume":1779,"transactions":9,"vwap":1720},"2025-12-22",143.16,1.1,613000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1343,"percent_change":1105,"volume":1786,"transactions":9,"vwap":1785},"2025-12-19",141.42999,142.25999,141.22,141.89,533300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":529,"percent_change":1002,"volume":1793,"transactions":9,"vwap":1792},"2025-12-18",141.8,142.56,140.92,141.14,541800,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1194,"volume":1801,"transactions":9,"vwap":1799},"2025-12-17",141.34,142.33,140.78,140.98,-0.26,353900,{"date":1803,"open":1797,"high":1742,"low":1804,"close":1805,"change":1806,"percent_change":1329,"volume":1807,"transactions":9,"vwap":1805},"2025-12-16",140.71001,141.24001,-1.72,508300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":326,"percent_change":840,"volume":1814,"transactions":9,"vwap":1813},"2025-12-15",143.77,143.82001,142.39999,142.96001,485000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":315,"percent_change":1312,"volume":1821,"transactions":9,"vwap":1820},"2025-12-12",144.81,145,142.78,143.13,623200,{"date":1823,"open":1824,"high":1707,"low":1824,"close":1825,"change":1826,"percent_change":1343,"volume":1827,"transactions":9,"vwap":1825},"2025-12-11",143.2,144.45,1.07,514900,{"date":1829,"open":1796,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-10",143.72,141.0099945,143.38,2.23,1.58,604500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":459,"volume":1843,"transactions":9,"vwap":1841},"2025-12-09",141.12,142.14,141.070007,141.14999,-0.13,353600,{"date":1845,"open":1783,"high":1783,"low":1846,"close":1847,"change":316,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-08",141.17,141.28,-0.56,409100,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1002,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-12-05",141.85001,142.72,141.75999,142.070007,0.08,983100,{"date":1859,"open":1860,"high":1734,"low":1796,"close":1861,"change":151,"percent_change":121,"volume":1862,"transactions":9,"vwap":1861},"2025-12-04",141.67999,141.96001,644000,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":865,"volume":1869,"transactions":9,"vwap":1867},"2025-12-03",140.50999,141.75,141.61,1.25,638900,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":209,"percent_change":1083,"volume":1875,"transactions":9,"vwap":1874},"2025-12-02",141.19,140.19,140.36,346700,{"date":1877,"open":1878,"high":1310,"low":1879,"close":1880,"change":1881,"percent_change":1419,"volume":1882,"transactions":9,"vwap":1880},"2025-12-01",140.46001,140.35001,140.67999,-0.84,613300,{"date":1884,"open":1885,"high":1861,"low":1886,"close":1887,"change":1888,"percent_change":449,"volume":1889,"transactions":9,"vwap":1887},"2025-11-28",141.25,141,141.52,0.62,181100,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1778,"percent_change":22,"volume":1896,"transactions":9,"vwap":1895},"2025-11-26",139.86,141.57001,139.78999,140.89999,482100,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-25",137.86,140.0099945,139.8,2.24,1.63,702900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1493,"percent_change":190,"volume":1911,"transactions":9,"vwap":1910},"2025-11-24",136.81,137.92999,136.32001,137.56,1211500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-21",134.52,137.35001,134.35001,136.67999,2.83,2.11,558400,{"date":1922,"open":1923,"high":1924,"low":26,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-20",136.94,137.49001,133.85001,-1.68,-1.24,2239600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1157,"percent_change":629,"volume":1935,"transactions":9,"vwap":1934},"2025-11-19",135.88,136.31,134.96001,135.53,561400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":231,"percent_change":1187,"volume":1942,"transactions":9,"vwap":1941},"2025-11-18",135.059998,136.66,134.89999,135.95,1227500,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":305,"volume":1950,"transactions":9,"vwap":1948},"2025-11-17",137.46001,137.83,135.13,135.64999,-2.2,585200,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1617,"percent_change":1019,"volume":1956,"transactions":9,"vwap":1955},"2025-11-14",137.050003,138.64,137.85001,494500,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1435,"volume":1964,"transactions":9,"vwap":1962},"2025-11-13",139.72,140.32001,138,138.14,-2.27,356800,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1451,"percent_change":450,"volume":1970,"transactions":9,"vwap":1969},"2025-11-12",140.13,141.080002,140.41,222800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":479,"percent_change":449,"volume":1977,"transactions":9,"vwap":1976},"2025-11-11",139.5,140.44,139.42,140.050003,320000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":681,"percent_change":973,"volume":1984,"transactions":9,"vwap":1983},"2025-11-10",139.13,139.87,138.23,139.44,554900,{"date":1986,"open":1909,"high":1987,"low":1909,"close":1987,"change":1988,"percent_change":1778,"volume":1989,"transactions":9,"vwap":1987},"2025-11-07",138.5,1.51,622800,{"date":1991,"open":1992,"high":1954,"low":1993,"close":1994,"change":306,"percent_change":199,"volume":1995,"transactions":9,"vwap":1994},"2025-11-06",138.12,136.83,136.99001,832700,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":1295,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-11-05",137.059998,138.56,137.96001,0.71,484900,{"date":2004,"open":1917,"high":2005,"low":2006,"close":1994,"change":722,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1994},"2025-11-04",137.48,136.52,-0.8,345000,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":439,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-03",138.13,136.36,138.10001,-0.11,943400,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":158,"percent_change":1236,"volume":2022,"transactions":9,"vwap":2021},"2025-10-31",137.38,138.7,137.27,138.25,549100,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2025,"change":596,"percent_change":1228,"volume":2027,"transactions":9,"vwap":2025},"2025-10-30",137.50999,139.10001,514000,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1927,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-29",139.039993,139.67,137.71001,138.27,-0.89,647600,{"date":2037,"open":2038,"high":2039,"low":1983,"close":2040,"change":2041,"percent_change":368,"volume":2042,"transactions":9,"vwap":2040},"2025-10-28",140.53999,140.56,139.50999,-1.41,217800,{"date":2044,"open":1792,"high":1885,"low":2045,"close":1791,"change":1382,"percent_change":1186,"volume":2046,"transactions":9,"vwap":1791},"2025-10-27",140.47,233400,{"date":2048,"open":2049,"high":1847,"low":2050,"close":1974,"change":1236,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1974},"2025-10-24",141.25999,140.42,0.39,367000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1244,"percent_change":1427,"volume":2059,"transactions":9,"vwap":2058},"2025-10-23",139.28,140.24001,138.75,139.89999,979700,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":358,"percent_change":199,"volume":2066,"transactions":9,"vwap":2065},"2025-10-22",139.67999,140.080002,138.31,138.84,363300,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":449,"percent_change":141,"volume":2073,"transactions":9,"vwap":2072},"2025-10-21",139.2,140.33,139.0099945,139.82001,241600,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":1903,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-20",138.59,139.53999,139.38,1.18,271500,{"date":2082,"open":1994,"high":2083,"low":2084,"close":2085,"change":974,"percent_change":275,"volume":2086,"transactions":9,"vwap":2085},"2025-10-17",137.94,136.87,137.75,715100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":357,"percent_change":347,"volume":2093,"transactions":9,"vwap":2092},"2025-10-16",139.17,139.23,136.78999,137.33,911200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":557,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-10-15",139.21001,140.070007,137.82001,138.98,0.33,221400,{"date":2103,"open":2104,"high":2096,"low":2104,"close":2105,"change":2106,"percent_change":65,"volume":2107,"transactions":9,"vwap":2105},"2025-10-14",136.050003,138.52,1.24,278000,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":58,"volume":2115,"transactions":9,"vwap":2113},"2025-10-13",136.91,137.78,136.58,137.28,1.62,467200,{"date":2117,"open":2118,"high":2031,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-10",139.47,135.62,135.66,-3.47,-2.49,477500,{"date":2125,"open":2126,"high":2127,"low":2128,"close":1980,"change":2129,"percent_change":358,"volume":2130,"transactions":9,"vwap":1980},"2025-10-09",140.7,140.85001,138.92999,-1.37,324500,{"date":2132,"open":2133,"high":1804,"low":2134,"close":2135,"change":1098,"percent_change":1010,"volume":2136,"transactions":9,"vwap":2135},"2025-10-08",140.28,139.55,140.5,139600,{"date":2138,"open":2139,"high":1796,"low":2140,"close":1981,"change":2141,"percent_change":905,"volume":2142,"transactions":9,"vwap":1981},"2025-10-07",141.2,139.57001,-0.88,221300,{"date":2144,"open":2145,"high":2145,"low":2039,"close":2146,"change":1194,"percent_change":1842,"volume":2147,"transactions":9,"vwap":2146},"2025-10-06",141.56,140.75,164400,{"date":2149,"open":2150,"high":1860,"low":2151,"close":2152,"change":881,"percent_change":23,"volume":2153,"transactions":9,"vwap":2152},"2025-10-03",140.64999,140.60001,140.92999,194600,{"date":2155,"open":2156,"high":2070,"low":2055,"close":2056,"change":1076,"percent_change":1467,"volume":2157,"transactions":9,"vwap":2056},"2025-10-02",139.73,231500,{"date":2159,"open":2090,"high":2160,"low":2090,"close":2161,"change":529,"percent_change":1002,"volume":2162,"transactions":9,"vwap":2161},"2025-10-01",140.039993,139.83,243400,{"date":2164,"open":2089,"high":2161,"low":2165,"close":2031,"change":141,"percent_change":1687,"volume":2166,"transactions":9,"vwap":2031},"2025-09-30",138.55,334300,{"date":2168,"open":2134,"high":2134,"low":2169,"close":2170,"change":557,"percent_change":2100,"volume":2171,"transactions":9,"vwap":2170},"2025-09-29",138.67999,139.35001,329500,{"date":2173,"open":2098,"high":2030,"low":2098,"close":2174,"change":499,"percent_change":1244,"volume":2175,"transactions":9,"vwap":2174},"2025-09-26",138.89,390800,{"date":2177,"open":2178,"high":2000,"low":2179,"close":2180,"change":71,"percent_change":241,"volume":2181,"transactions":9,"vwap":2180},"2025-09-25",137.67,136.89999,137.44,373400,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2105,"change":1157,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2105},"2025-09-24",139.070007,139.48,138.38,-0.3,311300,{"date":2190,"open":2191,"high":2192,"low":2169,"close":2193,"change":231,"percent_change":1187,"volume":2194,"transactions":9,"vwap":2193},"2025-09-23",138.86,139.99001,138.94,269100,{"date":2196,"open":2197,"high":2198,"low":2199,"close":1954,"change":751,"percent_change":982,"volume":2200,"transactions":9,"vwap":1954},"2025-09-22",138.3,138.92,137.97,377100,{"date":2202,"open":2031,"high":2031,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-09-19",138.46001,138.72,-0.66,-0.47,874000,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2078,"change":2213,"percent_change":1427,"volume":2214,"transactions":9,"vwap":2078},"2025-09-18",138.77,139.75,138.42999,1.05,912700,{"date":2216,"open":2217,"high":1874,"low":2218,"close":2219,"change":809,"percent_change":809,"volume":2220,"transactions":9,"vwap":2219},"2025-09-17",138.57001,137.52,138.33,1118600,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":650,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-09-16",138.81,137.72,138.32001,-0.61,875600,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2089,"change":761,"percent_change":326,"volume":2233,"transactions":9,"vwap":2089},"2025-09-15",139.75999,140.020004,138.97,1239300,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1329,"percent_change":650,"volume":2240,"transactions":9,"vwap":2239},"2025-09-12",140.31,140.62,139.36,139.41,462800,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1243,"volume":2248,"transactions":9,"vwap":2246},"2025-09-11",138.69,140.75999,138.58,140.61,2.22,574600,{"date":2250,"open":1987,"high":2251,"low":1961,"close":2252,"change":1746,"percent_change":762,"volume":2253,"transactions":9,"vwap":2252},"2025-09-10",139.31,138.39,525200,{"date":2255,"open":2030,"high":2256,"low":2257,"close":2245,"change":1165,"percent_change":1090,"volume":2258,"transactions":9,"vwap":2245},"2025-09-09",139.27,138.22,830400,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":701,"percent_change":956,"volume":2265,"transactions":9,"vwap":2264},"2025-09-08",139.28999,139.32001,138.19,139.25999,415400,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":126,"percent_change":1467,"volume":2272,"transactions":9,"vwap":2271},"2025-09-05",139.25,140.25999,138.28999,139.16,393500,{"date":2274,"open":1899,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-04",138.82001,137.47,138.75999,1.36,0.99,386000,{"date":2282,"open":2283,"high":2013,"low":2284,"close":2285,"change":761,"percent_change":326,"volume":2286,"transactions":9,"vwap":2285},"2025-09-03",137.37,136.77,137.39999,326000,{"date":2288,"open":2289,"high":2098,"low":2290,"close":2291,"change":2292,"percent_change":1252,"volume":2293,"transactions":9,"vwap":2291},"2025-09-02",137.31,136.75,137.64,-0.95,462700,{"date":2295,"open":2210,"high":2296,"low":2297,"close":2076,"change":983,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2076},"2025-08-29",139.24001,138.2,-0.03,296700,{"date":2301,"open":2271,"high":2271,"low":2302,"close":2303,"change":586,"percent_change":761,"volume":2304,"transactions":9,"vwap":2303},"2025-08-28",138.059998,138.63,162200,{"date":2306,"open":2257,"high":1980,"low":2011,"close":2232,"change":399,"percent_change":1221,"volume":2307,"transactions":9,"vwap":2232},"2025-08-27",180900,{"date":2309,"open":1992,"high":2310,"low":2311,"close":2021,"change":809,"percent_change":809,"volume":2312,"transactions":9,"vwap":2021},"2025-08-26",138.50999,137.99001,170300,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2317,"change":847,"percent_change":510,"volume":2318,"transactions":9,"vwap":2317},"2025-08-25",138.8,138.96001,138.24001,183300,{"date":2320,"open":2321,"high":2077,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-08-22",136.45,139.14,3.31,2.44,261000,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":1800,"volume":2333,"transactions":9,"vwap":2331},"2025-08-21",135.56,136.16,135.31,135.83,-0.35,187700,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1617,"percent_change":1019,"volume":2340,"transactions":9,"vwap":2339},"2025-08-20",136.34,136.75999,135.75,136.17999,267000,{"date":2342,"open":2331,"high":2113,"low":2331,"close":2343,"change":671,"percent_change":449,"volume":1111,"transactions":9,"vwap":2343},"2025-08-19",136.47,{"date":2345,"open":2346,"high":2347,"low":1948,"close":2348,"change":639,"percent_change":567,"volume":2349,"transactions":9,"vwap":2348},"2025-08-18",136.11,136.23,135.87,1069000,{"date":2351,"open":2110,"high":2110,"low":1941,"close":2352,"change":2353,"percent_change":1617,"volume":2354,"transactions":9,"vwap":2352},"2025-08-15",136.089996,-0.4,305400,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":1881,"volume":2362,"transactions":9,"vwap":2360},"2025-08-14",136.57001,136.64,135.75999,136.49001,-1.15,276600,{"date":2364,"open":2365,"high":2366,"low":2120,"close":2291,"change":932,"percent_change":1117,"volume":2367,"transactions":9,"vwap":2291},"2025-08-13",135.85001,137.73,266400,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2371,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2371},"2025-08-12",133.96001,135.55,133.75,2.12,1.59,273600,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":242,"percent_change":378,"volume":2382,"transactions":9,"vwap":2381},"2025-08-11",134.089996,134.57001,133.17,133.42999,414700,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1623,"percent_change":1623,"volume":2389,"transactions":9,"vwap":2388},"2025-08-08",134.34,134.59,133.63,133.91,598300,{"date":2391,"open":1940,"high":2392,"low":2393,"close":2388,"change":1002,"percent_change":1856,"volume":2394,"transactions":9,"vwap":2388},"2025-08-07",134.92,133.37,331000,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":585,"percent_change":1134,"volume":2401,"transactions":9,"vwap":2400},"2025-08-06",134.49001,134.53,133.66,133.8,243200,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1842,"percent_change":327,"volume":2408,"transactions":9,"vwap":2407},"2025-08-05",134.66,134.74001,133.53999,134.38,236100,{"date":2410,"open":2411,"high":2386,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-04",133.46001,133.34,134.50999,1.68,1.26,379000,{"date":2418,"open":2406,"high":2406,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-08-01",131.46001,132.83,-1.74,-1.29,860800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2379,"change":2034,"percent_change":2205,"volume":2429,"transactions":9,"vwap":2379},"2025-07-31",134.91,135.98,134.31,530500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":650,"volume":2258,"transactions":9,"vwap":2435},"2025-07-30",136.61,136.84,134.84,135.46001,-1.16,{"date":2438,"open":2439,"high":2439,"low":2347,"close":2440,"change":263,"percent_change":264,"volume":2441,"transactions":9,"vwap":2440},"2025-07-29",137,136.62,235100,{"date":2443,"open":2444,"high":2444,"low":2321,"close":2445,"change":489,"percent_change":1848,"volume":2446,"transactions":9,"vwap":2445},"2025-07-28",137.32001,136.59,218000,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":881,"percent_change":1288,"volume":2453,"transactions":9,"vwap":2452},"2025-07-25",136.92999,137.41,136.080002,137.36,262200,{"date":2455,"open":1998,"high":1910,"low":2456,"close":2456,"change":2457,"percent_change":1228,"volume":2458,"transactions":9,"vwap":2456},"2025-07-24",136.67,-0.75,480600,{"date":2460,"open":2461,"high":1945,"low":2284,"close":2462,"change":2463,"percent_change":1674,"volume":2464,"transactions":9,"vwap":2462},"2025-07-23",137.21001,137.42,0.81,335800,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2432,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2432},"2025-07-22",134.78999,136.7,2.05,1.52,760000,{"date":2473,"open":2474,"high":2338,"low":2397,"close":2475,"change":199,"percent_change":628,"volume":2476,"transactions":9,"vwap":2475},"2025-07-21",135.64,134.56,293800,{"date":2478,"open":2479,"high":2480,"low":2405,"close":2481,"change":528,"percent_change":1557,"volume":2482,"transactions":9,"vwap":2481},"2025-07-18",135.71001,135.78999,135.25999,226200,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":388,"percent_change":1118,"volume":2489,"transactions":9,"vwap":2488},"2025-07-17",133.71001,135.21001,133.44,134.99001,793900,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2001,"percent_change":1105,"volume":2496,"transactions":9,"vwap":2495},"2025-07-16",133.42,133.82001,131.95,133.67999,458300,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2501,"change":2502,"percent_change":1460,"volume":2503,"transactions":9,"vwap":2501},"2025-07-15",135.3,135.32001,132.97,-2.17,224500,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":231,"percent_change":1187,"volume":2510,"transactions":9,"vwap":2509},"2025-07-14",134.71001,135.2,134.37,135.14,411400,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2434,"change":2516,"percent_change":2457,"volume":2517,"transactions":9,"vwap":2434},"2025-07-11",135,135.27,134.53999,-1.02,208500,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":88,"percent_change":1427,"volume":2524,"transactions":9,"vwap":2523},"2025-07-10",135.0099945,136.46001,134.82001,135.86,248400,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2434,"change":1221,"percent_change":2051,"volume":2530,"transactions":9,"vwap":2434},"2025-07-09",134.8,134.94,133.92999,169100,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":1382,"percent_change":1451,"volume":2536,"transactions":9,"vwap":2535},"2025-07-08",133.86,134.81,134.32001,200300,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":722,"percent_change":410,"volume":2543,"transactions":9,"vwap":2542},"2025-07-07",134.41,135.070007,133.089996,133.84,348100,{"date":2545,"open":2522,"high":2546,"low":2547,"close":2548,"change":1076,"percent_change":231,"volume":2549,"transactions":9,"vwap":2548},"2025-07-03",135.28,134.64,134.95,142900,{"date":2551,"open":1925,"high":2552,"low":2553,"close":2515,"change":22,"percent_change":1674,"volume":2554,"transactions":9,"vwap":2515},"2025-07-02",134.60001,133.21001,1760500,{"date":2556,"open":2557,"high":2379,"low":2557,"close":2372,"change":2558,"percent_change":1536,"volume":2559,"transactions":9,"vwap":2372},"2025-07-01",131.77,1.61,508600,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1888,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-06-30",131.92,132.3,131.41,132.14,0.47,479600,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":914,"percent_change":1011,"volume":2574,"transactions":9,"vwap":2573},"2025-06-27",131.63,132.33,130.88,131.52,301500,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":1493,"volume":2582,"transactions":9,"vwap":2580},"2025-06-26",130.55,131.28,130.42,131.14999,1.14,164000,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2587,"change":220,"percent_change":2007,"volume":2588,"transactions":9,"vwap":2587},"2025-06-25",131.050003,129.89,130.0099945,718800,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-06-24",130.74001,131.39,130.27,131.059998,1.12,0.86,197000,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1244,"percent_change":1390,"volume":2604,"transactions":9,"vwap":2603},"2025-06-23",128.72,130.070007,128,129.94,1164300,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1187,"percent_change":700,"volume":1508,"transactions":9,"vwap":2610},"2025-06-20",129.36,129.52,128.52,128.88,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2566,"percent_change":914,"volume":2617,"transactions":9,"vwap":2616},"2025-06-18",128.49001,129.49001,128.25999,128.66,479300,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":358,"volume":2625,"transactions":9,"vwap":2623},"2025-06-17",128.89,129.25,128.039993,128.19,-1.27,425600,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1220,"percent_change":1888,"volume":2632,"transactions":9,"vwap":2631},"2025-06-16",129.16,130.059998,129.059998,129.46001,1132800,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2616,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2616},"2025-06-13",129.27,129.92,128.32001,-1.7,-1.3,411800,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":700,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-06-12",129.60001,130.39,129.28,130.36,0.13,391900,{"date":2650,"open":2585,"high":2585,"low":2651,"close":2652,"change":2653,"percent_change":1754,"volume":2654,"transactions":9,"vwap":2652},"2025-06-11",129.8,130.19,-0.51,482300,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2001,"percent_change":866,"volume":2661,"transactions":9,"vwap":2660},"2025-06-10",130.37,130.77,130.16,130.7,528900,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":956,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-06-09",130.21001,130.67999,129.53999,129.99001,0.05,280700,{"date":2671,"open":2651,"high":2672,"low":2673,"close":2636,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2636},"2025-06-06",130.14999,129.41,1.17,0.91,418800,{"date":2678,"open":2630,"high":2614,"low":2679,"close":2680,"change":1746,"percent_change":439,"volume":2496,"transactions":9,"vwap":2680},"2025-06-05",128.36,128.75,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2685,"change":597,"percent_change":586,"volume":2686,"transactions":9,"vwap":2685},"2025-06-04",129.50999,129.69,128.94,227100,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":58,"percent_change":890,"volume":2693,"transactions":9,"vwap":2692},"2025-06-03",128.22,129.5,127.69,129.38,472800,{"date":2695,"open":2696,"high":2689,"low":2697,"close":2623,"change":106,"percent_change":2668,"volume":2698,"transactions":9,"vwap":2623},"2025-06-02",127.82,126.48,569900,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":326,"percent_change":1842,"volume":2705,"transactions":9,"vwap":2704},"2025-05-30",127.93,128.50999,127.080002,128.13,575700,{"date":2707,"open":2708,"high":2708,"low":2709,"close":2710,"change":1010,"percent_change":151,"volume":2711,"transactions":9,"vwap":2710},"2025-05-29",128.62,127.3,128.3,381300,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":488,"percent_change":284,"volume":2718,"transactions":9,"vwap":2717},"2025-05-28",129.080002,129.13,127.7,127.85,414300,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2722,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2722},"2025-05-27",128.14,129.17999,127.56,2.36,1.86,480300,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2353,"percent_change":629,"volume":2733,"transactions":9,"vwap":2732},"2025-05-23",125.65,127.13,125.56,126.82,544900,{"date":2735,"open":2736,"high":2717,"low":2737,"close":2738,"change":210,"percent_change":567,"volume":2739,"transactions":9,"vwap":2738},"2025-05-22",127.17,126.34,127.22,564500,{"date":2741,"open":2631,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-05-21",129.64999,127.38,127.42,-3.07,-2.35,306600,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":209,"percent_change":761,"volume":2754,"transactions":9,"vwap":2753},"2025-05-20",130.45,131.020004,130.050003,130.49001,243600,{"date":2756,"open":2757,"high":2758,"low":2757,"close":2759,"change":327,"percent_change":751,"volume":2760,"transactions":9,"vwap":2759},"2025-05-19",129.57001,130.95,130.81,551800,{"date":2762,"open":2763,"high":2764,"low":2673,"close":2765,"change":2766,"percent_change":478,"volume":2767,"transactions":9,"vwap":2765},"2025-05-16",129.58,130.96001,130.91,1.35,364700,{"date":2769,"open":2770,"high":2771,"low":2770,"close":2772,"change":1295,"percent_change":1343,"volume":2773,"transactions":9,"vwap":2772},"2025-05-15",128.28,129.63,129.56,516000,{"date":2775,"open":2776,"high":2776,"low":2777,"close":2778,"change":847,"percent_change":199,"volume":2779,"transactions":9,"vwap":2778},"2025-05-14",129.31,128.25,128.59,592800,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2614,"change":2100,"percent_change":450,"volume":2785,"transactions":9,"vwap":2614},"2025-05-13",129.48,130.020004,129.24001,449100,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2628,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2628},"2025-05-12",129.47,129.75999,128.34,3.1,2.46,719000,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":1856,"percent_change":106,"volume":2800,"transactions":9,"vwap":2799},"2025-05-09",126.49,126.51,125.68,126.059998,631100,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":58,"volume":2808,"transactions":9,"vwap":2806},"2025-05-08",125.52,127.19,125.33,125.98,1.48,421000,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":1674,"percent_change":1382,"volume":2815,"transactions":9,"vwap":2814},"2025-05-07",124.34,125.11,123.88,124.5,344500,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":253,"percent_change":585,"volume":1084,"transactions":9,"vwap":2821},"2025-05-06",123.81,124.71,123.42,123.91,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":906,"percent_change":2187,"volume":2828,"transactions":9,"vwap":2827},"2025-05-05",124.18,125.38,124.080002,124.63,402900,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-05-02",124.31,125.36,123.99,125.010002,2.25,1.83,492000,{"date":2839,"open":2840,"high":2826,"low":2841,"close":2842,"change":809,"percent_change":809,"volume":2843,"transactions":9,"vwap":2842},"2025-05-01",122.94,122.29,122.76,427900,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":762,"percent_change":2014,"volume":2850,"transactions":9,"vwap":2849},"2025-04-30",121.53,123.059998,120.17,122.75,511500,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":136,"percent_change":1236,"volume":2857,"transactions":9,"vwap":2856},"2025-04-29",121.89,123.27,121.59,122.89,415200,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":779,"percent_change":151,"volume":2864,"transactions":9,"vwap":2863},"2025-04-28",122.059998,122.79,121.2,122.23,391200,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":210,"percent_change":567,"volume":2871,"transactions":9,"vwap":2870},"2025-04-25",121.62,121.97,120.99,121.8,2300400,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2414,"volume":2879,"transactions":9,"vwap":2877},"2025-04-24",120.26,122.3,119.76,122,2.01,533200,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":1295,"percent_change":2463,"volume":2886,"transactions":9,"vwap":2885},"2025-04-23",121.35,122.95,119.64,119.99,888400,{"date":179,"open":175,"high":2888,"low":175,"close":2889,"change":2890,"percent_change":1026,"volume":2891,"transactions":9,"vwap":2889},119.2,119.019997,1.75,626400]