[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IYF":3,"homepage-market-summary":30,"stock-historical-IYF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IYF","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 U.S. Financials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3259,1.671596,"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},126.07,126.4,126.83,125.53,126.03,0.04,0.03,238239.062336,139.09,113.62,379977.579462844,48.9,6626,{"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},104.47,374628,136739094.865711,18.44,"2025-04-22",[182,185,195,205,216,227,238,249,259,269,280,291,300,310,319,330,340,351,362,372,383,392,403,414,424,435,446,457,467,476,485,495,505,516,526,537,547,556,565,573,580,588,596,606,616,627,638,648,659,669,680,690,699,709,719,727,736,745,755,764,770,776,784,792,798,806,814,822,830,839,846,855,863,870,877,886,895,903,912,920,926,934,942,951,959,968,975,984,992,999,1008,1015,1023,1031,1038,1046,1052,1060,1067,1073,1081,1088,1096,1104,1110,1119,1125,1133,1140,1146,1151,1157,1165,1171,1179,1185,1192,1200,1205,1211,1217,1224,1231,1238,1245,1253,1260,1267,1274,1282,1290,1297,1304,1312,1320,1329,1337,1343,1352,1359,1366,1373,1381,1390,1398,1404,1413,1419,1427,1434,1440,1448,1454,1458,1466,1474,1481,1490,1498,1504,1511,1519,1526,1532,1538,1546,1554,1561,1569,1575,1580,1586,1592,1597,1601,1607,1612,1618,1624,1630,1635,1642,1650,1657,1664,1670,1678,1685,1692,1699,1705,1711,1718,1723,1728,1733,1738,1745,1751,1757,1761,1768,1773,1780,1789,1796,1803,1807,1811,1816,1822,1827,1833,1837,1843,1848,1854,1862,1868,1874,1881,1887,1892,1897,1903,1905,1911,1916,1921,1929,1934,1938,1942,1950,1957,1963,1969,1976,1982,1986,1991,1996,2004,2008,2014,2021,2028,2034,2040,2046,2053,2057,2064,2069,2075,2079,2086,2090,2095,2100,2107,2113,2116,2121,2124,2129,2132,2136,2141,2146,2150,2157,2160,2166,2171,2177,2181,2185,2189,2195,2200,2205,2210,2213,2218,2223,2226,2231,2237,2245,2250,2255,2262,2266,2274,2281,2285,2291,2296,2301,2306,2311,2315,2321,2328,2333,2338,2345,2352,2357,2363,2369,2373,2379,2382,2384,2389,2393,2397,2404,2409,2415,2421,2428,2433,2441,2449,2455,2463,2467,2473,2480,2485,2492,2499,2505,2512,2518,2524,2529,2536,2544,2551,2556,2564,2569,2575,2582,2588,2595,2600,2608,2615,2622,2629,2636,2643,2651,2657,2664,2671,2678,2685,2693,2700],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},5256,126.072,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",125.3,126.16,124.315,0.37,0.29,483499.500299,5091,125.2462,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",127.01,127.035,125.66,-1.34,-1.06,209461.416839,6430,126.2187,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",127.44,127.84,126.22,127,-0.42,-0.33,857245.087013,16831,126.7673,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",128.65,128.73,127.27,127.42,-1.82,-1.41,232925.707022,5281,127.9109,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",128.77,129.3399,128.1,129.24,0.72,0.56,1822807.064412,5538,128.5951,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",128.98,129.25,127.95,128.52,-0.46,-0.36,336776.840482,6740,128.4656,{"date":250,"open":251,"high":252,"low":253,"close":240,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",129.22,130.42,128.91,-0.81,-0.62,250550.749492,5471,129.5558,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",132.55,129.16,129.79,-2.52,-1.9,229017.83951,5449,129.9468,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",132.69,132.765,132.05,132.31,0.54,0.41,153000.016455,5007,132.4285,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",131.16,131.97,130.9,131.77,0.11,0.08,237362.615522,7411,131.6778,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":23,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",132.72,130.97,131.66,0.02,175350.636708,3240,131.5968,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",133.91,130.38,131.63,-2.29,-1.71,1288488.478041,3752,131.7299,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":201,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",134.4,133.07,133.92,-0.79,202999.345825,2791,133.3896,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",135.65,136.02,134.23,134.98,-0.58,-0.43,210233.928013,4020,134.9973,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",136.22,134.97,135.56,0.65,0.48,139681.660627,4321,135.5438,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",135.12,135.52,134.55,134.91,-0.47,-0.35,168202.408019,4429,134.8708,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",135.79,136.145,134.67,135.38,-0.69,-0.51,242458.978139,4150,135.5018,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":223,"volume":369,"transactions":370,"vwap":371},"2026-09-08",137.19,137.36,135.97,136.07,-1.95,159041.970898,4203,136.6768,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",137.96,138.41,137.58,138.02,-0.92,-0.66,1061939.84015,5385,137.9798,{"date":384,"open":385,"high":25,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",137.31,138.94,2.67,1.96,204998.904014,3675,138.6049,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",135.93,137.81,135.59,136.27,0.87,0.64,793030.10939,8766,136.566,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",136.13,137.11,135.22,135.4,-1.07,-0.78,270158.194337,5472,135.6324,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",136.8,136.37,136.47,-0.87,-0.63,146182.423404,4324,136.5803,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",137.37,138.11,137.09,137.34,0.46,0.34,230036.145029,6460,137.5117,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",136.86,137.69,136.42,136.88,-0.67,-0.49,1380929.744421,12501,136.82,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",137.48,137.93,136.98,137.55,-0.08,-0.06,121947.260565,3415,137.6586,{"date":458,"open":429,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",137.83,136.58,137.63,0.27,0.2,377094.904323,3913,137.1821,{"date":468,"open":469,"high":470,"low":469,"close":365,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",136.44,137.9,1.2,0.88,133845.971359,3655,137.3479,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":82,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",135.69,136.746,136.16,0.99,144601.887171,4349,136.0841,{"date":486,"open":405,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",136.5,134.8,134.82,-1.38,-1.01,275758.623692,5240,135.7124,{"date":496,"open":448,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",137.84,136.06,136.2,-0.98,-0.71,274314.617938,5603,136.9685,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",137.24,137.66,136.81,137.18,0.17,0.12,468757.773719,6588,137.2774,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",137.98,138.725,137.01,-1.28,-0.93,382942.82085,3883,137.6638,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",138.4,138.71,138.2199,138.29,-0.22,-0.16,205079.040813,3709,138.4359,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":234,"volume":544,"transactions":545,"vwap":546},"2026-08-13",138.32,138.79,137.46,138.51,0.77,123996.851787,2860,138.2085,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":190,"percent_change":462,"volume":553,"transactions":554,"vwap":555},"2026-08-12",137.45,137.89,137.27,137.74,73720.785928,2380,137.6003,{"date":557,"open":558,"high":559,"low":560,"close":426,"change":296,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",137.23,137.934,137.225,0.01,108828.76404,2799,137.5123,{"date":566,"open":567,"high":395,"low":567,"close":568,"change":52,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",136.57,137.35,0.36,187698.276212,3772,137.3428,{"date":574,"open":575,"high":576,"low":366,"close":437,"change":107,"percent_change":22,"volume":577,"transactions":578,"vwap":579},"2026-08-07",136.56,137.02,119423.457893,2879,136.7529,{"date":581,"open":582,"high":582,"low":583,"close":416,"change":584,"percent_change":346,"volume":585,"transactions":586,"vwap":587},"2026-08-06",138.44,136.52,-0.65,216511.526011,4886,137.1031,{"date":589,"open":590,"high":591,"low":592,"close":549,"change":190,"percent_change":462,"volume":593,"transactions":594,"vwap":595},"2026-08-05",137.6,138.17,137.035,471475.222967,6613,137.5836,{"date":597,"open":598,"high":448,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",135.81,135.72,137.08,1.16,0.85,2335421.066192,20936,136.5259,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",135.43,135.92,134.94,1.27,0.94,328552.87236,2867,135.3625,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",134.6,135.14,134.12,134.65,-0.12,-0.09,227751.048142,6207,134.7832,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",134.29,134.88,132.95,134.77,0.59,0.44,1024122.848459,4969,133.9175,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",136.26,133.93,134.18,-2.53,-1.85,250162.87466,6647,134.9236,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",135.57,136.77,135.1698,136.71,1.54,1.14,93261.097339,3159,136.2565,{"date":660,"open":407,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",136,134.41,135.17,1.11,0.83,125426.948077,3732,134.9176,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",132.94,134.26,132.74,134.06,1.22,0.92,853014.592456,6012,133.8513,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":212,"volume":687,"transactions":688,"vwap":689},"2026-07-23",132.41,132.9,132.01,132.84,-0.44,645527.738718,4561,132.5139,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":23,"percent_change":296,"volume":696,"transactions":697,"vwap":698},"2026-07-22",133.34,133.79,133,133.28,1261278.322013,4113,133.7013,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":122,"volume":706,"transactions":707,"vwap":708},"2026-07-21",133.05,133.72,132.39,133.25,0.33,234859.058675,3766,133.1623,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":501,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",133.78,133.855,132.64,132.92,-0.53,93236.740328,2766,133.0473,{"date":720,"open":721,"high":722,"low":692,"close":723,"change":522,"percent_change":357,"volume":724,"transactions":725,"vwap":726},"2026-07-17",133.86,135.265,133.63,128012.097888,3661,134.1543,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":107,"percent_change":22,"volume":733,"transactions":734,"vwap":735},"2026-07-16",134.63,134.93,133.85,134.56,1075472.446301,4716,134.4459,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":399,"volume":742,"transactions":743,"vwap":744},"2026-07-15",133.6,135,134.5,0.86,190705.140606,5708,134.4528,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":431,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-14",132.5,135.05,132.44,133.64,0.26,202692.139815,4228,133.8682,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":152,"percent_change":751,"volume":761,"transactions":762,"vwap":763},"2026-07-13",133.47,133.75,132.26,133.3,503681.382017,4936,133.255,{"date":765,"open":757,"high":766,"low":767,"close":631,"change":768,"percent_change":431,"volume":769,"transactions":9,"vwap":631},"2026-07-10",133.62,132.33,0.45,162600,{"date":771,"open":772,"high":631,"low":773,"close":747,"change":611,"percent_change":774,"volume":775,"transactions":9,"vwap":747},"2026-07-09",131.52,131.36,0.97,71900,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",132.92999,131.080002,131.23,-2.37,-1.77,446500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":112,"volume":791,"transactions":9,"vwap":789},"2026-07-07",134.25999,134.72,133.5,133.60001,-0.02,385700,{"date":793,"open":794,"high":766,"low":794,"close":766,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":766},"2026-07-06",132.059998,1.73,1.31,860600,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":611,"volume":805,"transactions":9,"vwap":803},"2026-07-02",131.32001,131.92,130.71001,131.89,1.66,372500,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-01",127.71,130.89,130.23,2.72,2.13,201900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":533,"volume":821,"transactions":9,"vwap":819},"2026-06-30",127.55,128.16,126.96,127.51,-0.21,197300,{"date":823,"open":824,"high":825,"low":816,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-29",127.78,128.33,127.72,-0.13,-0.1,383800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-26",127.77,128.39,126.71,127.85,0.23,0.18,116200,{"date":840,"open":841,"high":810,"low":842,"close":843,"change":844,"percent_change":686,"volume":845,"transactions":9,"vwap":843},"2026-06-25",128.59,127.45,127.62,-0.57,170100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",129.039993,129.14,128.12,128.19,-0.9,-0.7,146800,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":276,"volume":862,"transactions":9,"vwap":860},"2026-06-23",128.25,129.37,128.11,129.089996,0.53,139000,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":159,"volume":869,"transactions":9,"vwap":867},"2026-06-22",128.080002,129.12,128.56,0.95,117400,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":521,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-18",129.91,127.37,127.61,-0.99,195100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",129.34,130.74001,128.46001,128.89,-0.68,-0.52,1451500,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-16",128.78,129.82001,128.62,129.57001,1.57,1.23,165000,{"date":896,"open":882,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-15",129.13,127.74,128,-0.05,-0.04,120100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-12",126.89,128.53999,126.72,128.050003,1.74,1.38,1089700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":45,"volume":919,"transactions":9,"vwap":917},"2026-06-11",125.56,126.58,124.88,126.31,1.25,135900,{"date":921,"open":922,"high":18,"low":923,"close":923,"change":347,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-10",125.31,125.059998,-0.28,231900,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":472,"volume":933,"transactions":9,"vwap":931},"2026-06-09",125.029999,126.099998,124.32,125.41,1.1,205600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":357,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-08",124.96,125.47,124.28,124.31,-0.55,219000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-05",125.29,125.43,124.47,125,0.19,0.15,208700,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-04",122.96,125.040001,124.81,3.18,2.61,137600,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-03",122.029999,122.059998,120.88,121.63,-1.39,-1.13,178500,{"date":969,"open":961,"high":970,"low":971,"close":972,"change":973,"percent_change":147,"volume":974,"transactions":9,"vwap":972},"2026-06-02",123.46,121.59,123.019997,0.47,161200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",122,122.93,121.78,122.55,-0.31,-0.25,136300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":234,"volume":991,"transactions":9,"vwap":989},"2026-05-29",122.24,123.16,121.92,122.86,0.69,118200,{"date":993,"open":994,"high":995,"low":971,"close":996,"change":997,"percent_change":924,"volume":998,"transactions":9,"vwap":996},"2026-05-28",121.96,122.65,122.17,-0.34,108700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-27",123.65,123.97,122.19,122.51,-1.3,-1.05,319900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":296,"percent_change":296,"volume":1014,"transactions":9,"vwap":1013},"2026-05-26",124.07,124.64,123.52,123.81,88000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":142,"volume":1022,"transactions":9,"vwap":1020},"2026-05-22",123.78,124.26,123.61,123.79,0.39,76200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":152,"volume":1030,"transactions":9,"vwap":1028},"2026-05-21",122.52,123.5,122.11,123.4,0.43,150000,{"date":1032,"open":1033,"high":987,"low":1034,"close":1035,"change":1036,"percent_change":59,"volume":1037,"transactions":9,"vwap":1035},"2026-05-20",121.88,120.95,122.97,1.45,140700,{"date":1039,"open":1040,"high":978,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-19",122.73,121.42,121.52,-1.47,-1.2,1101800,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":893,"percent_change":102,"volume":1051,"transactions":9,"vwap":1050},"2026-05-18",121.55,123.37,122.99,714600,{"date":1053,"open":1054,"high":1055,"low":1042,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-15",122.47,122.58,121.76,-0.74,-0.6,177300,{"date":1061,"open":1062,"high":1063,"low":996,"close":1064,"change":159,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-14",122.42,123.059998,122.5,0.61,98600,{"date":1068,"open":962,"high":1069,"low":1070,"close":1056,"change":1071,"percent_change":491,"volume":1072,"transactions":9,"vwap":1056},"2026-05-13",122.37,121.6,-1.24,141200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":741,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-12",122.14,123.17,121.14,123,0.7,94400,{"date":1082,"open":1083,"high":978,"low":1084,"close":1075,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1075},"2026-05-11",122.64,121.79,-0.48,-0.39,110300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":346,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-08",123.56,123.67,122.26,122.62,-0.38,119200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":378,"volume":1103,"transactions":9,"vwap":1101},"2026-05-07",123.99,124.43,122.85,123.089996,-1.14,122800,{"date":1105,"open":1106,"high":954,"low":1107,"close":1108,"change":602,"percent_change":990,"volume":1109,"transactions":9,"vwap":1108},"2026-05-06",124.36,124.2,124.23,131700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-05",123.22,123.86,122.8,123.38,0.52,0.42,114500,{"date":1120,"open":1026,"high":1121,"low":1055,"close":989,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":989},"2026-05-04",124.39,-1.02,-0.82,276100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":244,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-01",124.84,125.45,123.85,123.88,-0.37,147800,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":868,"volume":1139,"transactions":9,"vwap":1137},"2026-04-30",122.4,124.49,124.34,1.17,65000,{"date":1141,"open":1130,"high":1142,"low":1083,"close":1076,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1076},"2026-04-29",124.18,-1.17,-0.94,113000,{"date":1147,"open":1148,"high":922,"low":1149,"close":1137,"change":836,"percent_change":948,"volume":1150,"transactions":9,"vwap":1137},"2026-04-28",124.86,124.17,102800,{"date":1152,"open":1153,"high":1099,"low":1153,"close":1154,"change":1155,"percent_change":335,"volume":1156,"transactions":9,"vwap":1154},"2026-04-27",123.040001,124.11,0.8,121300,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":501,"volume":1164,"transactions":9,"vwap":1162},"2026-04-24",123.89,123.96,123.21,123.31,-0.88,107200,{"date":1166,"open":1011,"high":1167,"low":1101,"close":1168,"change":1169,"percent_change":325,"volume":1170,"transactions":9,"vwap":1168},"2026-04-23",125.07,124.19,-0.72,126200,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1094,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-22",125.89,126.11,124.74,124.91,-0.3,142000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":944,"change":325,"percent_change":244,"volume":1184,"transactions":9,"vwap":944},"2026-04-21",126.14,127.15,125.080002,137100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":861,"percent_change":1117,"volume":1191,"transactions":9,"vwap":1190},"2026-04-20",124.95,126.12,124.9,125.87,81900,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":602,"volume":1199,"transactions":9,"vwap":1197},"2026-04-17",125.11,126.57,125.019997,125.34,1.06,245600,{"date":1201,"open":1202,"high":954,"low":1002,"close":938,"change":245,"percent_change":1203,"volume":1204,"transactions":9,"vwap":938},"2026-04-16",124.6,-0.29,176800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1011,"change":1155,"percent_change":335,"volume":1210,"transactions":9,"vwap":1011},"2026-04-15",124.4,125.12,124,149700,{"date":1212,"open":1213,"high":1214,"low":1112,"close":1215,"change":142,"percent_change":751,"volume":1216,"transactions":9,"vwap":1215},"2026-04-14",123.42,124.16,123.84,192200,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1012,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1012},"2026-04-13",120.7,123.54,2.01,1.65,83500,{"date":1225,"open":995,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":409,"volume":1230,"transactions":9,"vwap":1228},"2026-04-10",122.67,121.18,121.51,-1.31,119800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1117,"percent_change":431,"volume":1237,"transactions":9,"vwap":1236},"2026-04-09",121.82,123.34,121.61,122.82,130100,{"date":1239,"open":1240,"high":978,"low":1241,"close":1135,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1135},"2026-04-08",122.29,121.81,3.13,2.62,210400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":286,"volume":1252,"transactions":9,"vwap":1250},"2026-04-07",118.53,119.54,118.38,119.27,0.13,245400,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":159,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-06",118.27,119.35,119.14,0.62,152000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":431,"percent_change":191,"volume":1266,"transactions":9,"vwap":1265},"2026-04-02",116.45,119.059998,116.15,118.4,311500,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":127,"percent_change":431,"volume":1273,"transactions":9,"vwap":1272},"2026-04-01",118.63,118.98,117.61,118.059998,327900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":957,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-03-31",116.47,117.98,115.66,117.66,2.27,1816900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":612,"volume":1289,"transactions":9,"vwap":1287},"2026-03-30",114.92,116.050003,114.52,115.050003,1.07,1769700,{"date":1291,"open":1292,"high":1292,"low":26,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-27",116.029999,113.98,-2.73,-2.34,769400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":853,"percent_change":1058,"volume":1303,"transactions":9,"vwap":1302},"2026-03-26",116.85,117.7,116.33,116.71,226400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":287,"volume":1311,"transactions":9,"vwap":1309},"2026-03-25",118.23,118.93,116.76,117.41,0.09,346300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":22,"volume":1319,"transactions":9,"vwap":1317},"2026-03-24",116.28,118.15,116.23,117.32,0.05,298400,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-23",118.21,118.74,117.14,117.27,1.03,0.89,862300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":452,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-20",116.22,116.92,115.59,116.24,-0.07,414400,{"date":1338,"open":1278,"high":1339,"low":1340,"close":1341,"change":790,"percent_change":790,"volume":1342,"transactions":9,"vwap":1341},"2026-03-19",116.74,115.07,116.32,452700,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-18",116.99,117.78,116.25,116.34,-1,-0.85,330300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":191,"percent_change":122,"volume":1358,"transactions":9,"vwap":1357},"2026-03-17",117.5,118.66,117.2,117.34,368500,{"date":1360,"open":1361,"high":1322,"low":1362,"close":1363,"change":774,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-16",117.019997,116.77,117.050003,0.84,457500,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":790,"percent_change":790,"volume":1372,"transactions":9,"vwap":1371},"2026-03-13",116.89,117.55,116.040001,116.080002,1060600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":368,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-12",116.6,116.84,115.95,116.099998,-1.65,1100300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-11",118.7,118.96,116.98,118.050003,-0.95,-0.8,423200,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":358,"volume":1397,"transactions":9,"vwap":1395},"2026-03-10",119.47,120.62,118.34,119,-0.61,208900,{"date":1399,"open":1400,"high":1401,"low":1308,"close":1402,"change":940,"percent_change":244,"volume":1403,"transactions":9,"vwap":1402},"2026-03-09",118.61,120.059998,119.61,1086500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-06",119.97,120.26,118.28,120.16,-1.84,-1.51,429300,{"date":1414,"open":1003,"high":1415,"low":1416,"close":977,"change":1417,"percent_change":420,"volume":1418,"transactions":9,"vwap":977},"2026-03-05",123.47,121.16,-0.77,386400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":38,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-04",122.44,123.11,121.68,122.77,0.6,432400,{"date":1428,"open":1407,"high":989,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-03",119.34,122.040001,-0.5,-0.41,370600,{"date":1435,"open":1436,"high":1161,"low":1437,"close":1438,"change":1335,"percent_change":453,"volume":1439,"transactions":9,"vwap":1438},"2026-03-02",120.79,120.47,122.54,450500,{"date":1441,"open":1149,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-27",124.38,121.58,122.61,-3.05,-2.43,645800,{"date":1449,"open":1450,"high":1451,"low":1450,"close":199,"change":1452,"percent_change":471,"volume":1453,"transactions":9,"vwap":199},"2026-02-26",124.51,126,1.49,351600,{"date":1455,"open":1063,"high":930,"low":980,"close":1149,"change":1456,"percent_change":1452,"volume":1457,"transactions":9,"vwap":1149},"2026-02-25",1.82,329500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":234,"volume":1465,"transactions":9,"vwap":1463},"2026-02-24",121.17,122.81,120.59,122.35,0.68,448300,{"date":1467,"open":1468,"high":931,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-23",124.77,121.23,121.67,-3.67,-2.93,755100,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1197,"change":1479,"percent_change":430,"volume":1480,"transactions":9,"vwap":1197},"2026-02-20",124.44,125.39,123.74,0.58,528300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-19",124.73,125.099998,123.77,124.76,-1.04,-0.83,166000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":543,"volume":1497,"transactions":9,"vwap":1495},"2026-02-18",125.2,126.32,125.19,125.8,0.96,263000,{"date":1499,"open":1500,"high":1501,"low":1214,"close":1127,"change":102,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1127},"2026-02-17",124.41,125.26,0.82,268400,{"date":1505,"open":1506,"high":1168,"low":1507,"close":1508,"change":1509,"percent_change":276,"volume":1510,"transactions":9,"vwap":1508},"2026-02-13",122.98,122.18,123.83,0.51,738000,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1295,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-12",126.18,126.61,122.46,123.32,-1.86,593100,{"date":1520,"open":1521,"high":881,"low":1522,"close":199,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":199},"2026-02-11",128.10001,125.61,-2.04,-1.6,248600,{"date":1527,"open":243,"high":1528,"low":1529,"close":1530,"change":1043,"percent_change":1102,"volume":1531,"transactions":9,"vwap":1530},"2026-02-10",129.59,126.6,127.7,376000,{"date":1533,"open":1534,"high":1535,"low":860,"close":1536,"change":346,"percent_change":245,"volume":1537,"transactions":9,"vwap":1536},"2026-02-09",129.38,130.14,129.17,541100,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-06",128.45,129.77,129.64,2.69,2.12,348400,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-05",128.44,126.75,126.95,-1.76,-1.37,465200,{"date":1555,"open":1556,"high":1557,"low":843,"close":1558,"change":1326,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-04",127.8,129.31,128.71001,0.81,261000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":357,"volume":1568,"transactions":9,"vwap":1566},"2026-02-03",128.28,129.19,126.59,127.68,-0.89,634400,{"date":1570,"open":1530,"high":1571,"low":1572,"close":1573,"change":398,"percent_change":1464,"volume":1574,"transactions":9,"vwap":1573},"2026-02-02",128.74001,127.33,128.57001,207700,{"date":1576,"open":1577,"high":865,"low":1578,"close":1530,"change":790,"percent_change":790,"volume":1579,"transactions":9,"vwap":1530},"2026-01-30",127.5,126.67,343700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":826,"change":481,"percent_change":132,"volume":1585,"transactions":9,"vwap":826},"2026-01-29",127.38,128.25999,126.43,209300,{"date":1587,"open":1588,"high":1589,"low":188,"close":1590,"change":623,"percent_change":1335,"volume":1591,"transactions":9,"vwap":1590},"2026-01-28",126.52,127.2,126.73,216000,{"date":1593,"open":1572,"high":1594,"low":917,"close":1595,"change":441,"percent_change":715,"volume":1596,"transactions":9,"vwap":1595},"2026-01-27",127.49,126.82,155100,{"date":1598,"open":1590,"high":826,"low":1590,"close":1594,"change":1599,"percent_change":1425,"volume":1600,"transactions":9,"vwap":1594},"2026-01-26",0.76,252700,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1590,"change":1605,"percent_change":1229,"volume":1606,"transactions":9,"vwap":1590},"2026-01-23",127.75,126.3,-1.68,1120900,{"date":1608,"open":857,"high":251,"low":1609,"close":1610,"change":633,"percent_change":430,"volume":1611,"transactions":9,"vwap":1610},"2026-01-22",128.22,128.41,634000,{"date":1613,"open":1614,"high":841,"low":1615,"close":1616,"change":398,"percent_change":990,"volume":1617,"transactions":9,"vwap":1616},"2026-01-21",127.43,127.16,127.82,322300,{"date":1619,"open":859,"high":1620,"low":1549,"close":1550,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1550},"2026-01-20",129.27,-2.89,-2.23,1345800,{"date":1625,"open":1542,"high":1626,"low":1627,"close":1628,"change":287,"percent_change":107,"volume":1629,"transactions":9,"vwap":1628},"2026-01-16",130.63,129.45,129.84,202700,{"date":1631,"open":897,"high":1632,"low":897,"close":1633,"change":543,"percent_change":1425,"volume":1634,"transactions":9,"vwap":1633},"2026-01-15",130.52,129.75999,219600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1638,"change":1640,"percent_change":827,"volume":1641,"transactions":9,"vwap":1638},"2026-01-14",128.64,128.99001,128.070007,-0.17,338800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":262,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":262},"2026-01-13",131.14,131.45,128.85001,-1.91,-1.46,922000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":442,"percent_change":1131,"volume":1656,"transactions":9,"vwap":1655},"2026-01-12",130.39999,131.19,130.2,131.070007,363900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1640,"volume":791,"transactions":9,"vwap":1662},"2026-01-09",131.98,132.39999,131.53,131.56,-0.23,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":868,"percent_change":38,"volume":1669,"transactions":9,"vwap":1668},"2026-01-08",130.66,132.49001,131.78999,229400,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-07",132.57001,130.61,130.84,-2.16,-1.62,206500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":694,"change":1683,"percent_change":511,"volume":1684,"transactions":9,"vwap":694},"2026-01-06",132.46001,133.27,132.27,0.22,353900,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":1242,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-05",129.58,133.53999,132.78,2.41,514900,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":233,"percent_change":234,"volume":1698,"transactions":9,"vwap":1697},"2026-01-02",129.21001,129.78,128.14,129.64999,646300,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":522,"percent_change":1169,"volume":1704,"transactions":9,"vwap":1703},"2025-12-31",129.92999,128.88,128.92999,90600,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":245,"percent_change":924,"volume":1710,"transactions":9,"vwap":1709},"2025-12-30",130.53999,129.81,129.86,178000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":420,"percent_change":1085,"volume":1717,"transactions":9,"vwap":1716},"2025-12-29",130.85001,130.95,130.089996,130.22,226700,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1713,"change":1722,"percent_change":820,"volume":991,"transactions":9,"vwap":1713},"2025-12-26",131.24001,130.55,-0.27,{"date":1724,"open":880,"high":1662,"low":1725,"close":1726,"change":1479,"percent_change":634,"volume":1727,"transactions":9,"vwap":1726},"2025-12-24",130.46001,131.12,115200,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1707,"change":948,"percent_change":949,"volume":1732,"transactions":9,"vwap":1707},"2025-12-23",130.32001,130.88,200500,{"date":1734,"open":1703,"high":1707,"low":1703,"close":1735,"change":1736,"percent_change":611,"volume":1737,"transactions":9,"vwap":1735},"2025-12-22",130.35001,1.63,154800,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1743,"percent_change":633,"volume":1744,"transactions":9,"vwap":1742},"2025-12-19",128.24001,129.2,128.72,0.75,442100,{"date":1746,"open":1747,"high":1741,"low":1748,"close":1749,"change":820,"percent_change":533,"volume":1750,"transactions":9,"vwap":1749},"2025-12-18",128.78999,127.67,127.97,165500,{"date":1752,"open":1753,"high":1536,"low":1754,"close":1755,"change":112,"percent_change":112,"volume":1756,"transactions":9,"vwap":1755},"2025-12-17",128.42,128.089996,128.17999,276500,{"date":1758,"open":849,"high":1627,"low":1556,"close":851,"change":1759,"percent_change":1102,"volume":1760,"transactions":9,"vwap":851},"2025-12-16",-1.48,580300,{"date":1762,"open":1763,"high":1764,"low":1620,"close":1765,"change":1766,"percent_change":286,"volume":1767,"transactions":9,"vwap":1765},"2025-12-15",130.21001,130.5,129.67,0.14,365300,{"date":1769,"open":1535,"high":1763,"low":1770,"close":1771,"change":900,"percent_change":901,"volume":1772,"transactions":9,"vwap":1771},"2025-12-12",129.0099945,129.53,500100,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1687,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1687},"2025-12-11",128.020004,129.96001,1.55,1.21,659500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-10",126.55,128.50999,126.2,128.029999,1.59,1.26,264700,{"date":1790,"open":1791,"high":1792,"low":18,"close":1793,"change":982,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-09",126.68,128.039993,126.44,-0.2,442000,{"date":1797,"open":818,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1794,"volume":1802,"transactions":9,"vwap":1800},"2025-12-08",127.040001,126.27,126.69,-0.26,292800,{"date":1804,"open":1805,"high":207,"low":834,"close":1550,"change":1801,"percent_change":1794,"volume":1806,"transactions":9,"vwap":1550},"2025-12-05",126.81,1207000,{"date":1808,"open":1514,"high":1577,"low":1514,"close":1809,"change":399,"percent_change":1509,"volume":1810,"transactions":9,"vwap":1809},"2025-12-04",127.21,571800,{"date":1812,"open":1813,"high":1578,"low":1813,"close":1195,"change":804,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1195},"2025-12-03",124.94,1.33,159200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1176,"change":827,"percent_change":828,"volume":1821,"transactions":9,"vwap":1176},"2025-12-02",125.36,125.49,124.53,232500,{"date":1823,"open":1492,"high":1824,"low":1825,"close":954,"change":522,"percent_change":1057,"volume":1826,"transactions":9,"vwap":954},"2025-12-01",125.97,124.97,188700,{"date":1828,"open":931,"high":1829,"low":1830,"close":1824,"change":1327,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1824},"2025-11-28",126.48,125.38,0.71,146300,{"date":1834,"open":1214,"high":1835,"low":1214,"close":1183,"change":655,"percent_change":676,"volume":1836,"transactions":9,"vwap":1183},"2025-11-26",125.57,266600,{"date":1838,"open":1040,"high":1168,"low":1839,"close":1840,"change":892,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-25",122.34,123.94,1.28,264600,{"date":1844,"open":1845,"high":995,"low":1846,"close":1069,"change":1425,"percent_change":52,"volume":1847,"transactions":9,"vwap":1069},"2025-11-24",121.95,120.98,504200,{"date":1849,"open":1041,"high":1850,"low":1851,"close":1852,"change":117,"percent_change":612,"volume":1853,"transactions":9,"vwap":1852},"2025-11-21",122.38,120.32,121.77,296200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1349,"volume":1861,"transactions":9,"vwap":1859},"2025-11-20",122.88,123.82,120.53,120.64,-1.22,261100,{"date":1863,"open":1864,"high":977,"low":1865,"close":1866,"change":1029,"percent_change":152,"volume":1867,"transactions":9,"vwap":1866},"2025-11-19",121.43,121.050003,121.86,210900,{"date":1869,"open":1870,"high":1135,"low":1871,"close":1864,"change":512,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1864},"2025-11-18",120.83,120.77,0.1,255800,{"date":1875,"open":1478,"high":1478,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-17",120.78,121.31,-2.42,-1.96,380100,{"date":1882,"open":1209,"high":1820,"low":1883,"close":1884,"change":1057,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-14",123.010002,123.73,-0.59,331600,{"date":1888,"open":1889,"high":18,"low":1890,"close":946,"change":1410,"percent_change":1648,"volume":1891,"transactions":9,"vwap":946},"2025-11-13",126.029999,124.33,372100,{"date":1893,"open":1894,"high":1895,"low":1894,"close":917,"change":1814,"percent_change":1198,"volume":1896,"transactions":9,"vwap":917},"2025-11-12",125.14,126.78,273300,{"date":1898,"open":1899,"high":931,"low":1900,"close":1901,"change":768,"percent_change":569,"volume":1902,"transactions":9,"vwap":1901},"2025-11-11",124.63,124.48,124.98,181500,{"date":1904,"open":1121,"high":1901,"low":1857,"close":1820,"change":973,"percent_change":147,"volume":1767,"transactions":9,"vwap":1820},"2025-11-10",{"date":1906,"open":1438,"high":1907,"low":1908,"close":1907,"change":1814,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-07",124.059998,122.080002,1.08,605400,{"date":1912,"open":1153,"high":1913,"low":1914,"close":1040,"change":1085,"percent_change":1086,"volume":1915,"transactions":9,"vwap":1040},"2025-11-06",123.51,122.27,790700,{"date":1917,"open":1918,"high":1919,"low":1075,"close":1161,"change":1117,"percent_change":431,"volume":1920,"transactions":9,"vwap":1161},"2025-11-05",122.95,123.9,304500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":276,"volume":1928,"transactions":9,"vwap":1926},"2025-11-04",121.73,123.29,121.56,122.79,0.5,1084500,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1240,"change":981,"percent_change":982,"volume":1933,"transactions":9,"vwap":1240},"2025-11-03",122.43,121.029999,1920500,{"date":1935,"open":1925,"high":989,"low":1925,"close":1936,"change":234,"percent_change":430,"volume":1937,"transactions":9,"vwap":1936},"2025-10-31",122.6,707200,{"date":1939,"open":1228,"high":1940,"low":1228,"close":1430,"change":152,"percent_change":191,"volume":1941,"transactions":9,"vwap":1430},"2025-10-30",123.27,607400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":223,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-10-29",122.49,122.83,121.22,121.69,-1.15,485800,{"date":1951,"open":1952,"high":1952,"low":1506,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-28",124.019997,123.099998,-0.91,-0.73,280600,{"date":1958,"open":1959,"high":1018,"low":1960,"close":1961,"change":1479,"percent_change":973,"volume":1962,"transactions":9,"vwap":1961},"2025-10-27",124.029999,123.75,124.010002,342500,{"date":1964,"open":1965,"high":1020,"low":1965,"close":1966,"change":1967,"percent_change":471,"volume":1968,"transactions":9,"vwap":1966},"2025-10-24",122.71,123.43,1.46,200600,{"date":1970,"open":1430,"high":1971,"low":1972,"close":1973,"change":122,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-23",122.31,121.38,121.97,0.21,152600,{"date":1977,"open":995,"high":995,"low":1978,"close":1979,"change":1980,"percent_change":1396,"volume":1981,"transactions":9,"vwap":1979},"2025-10-22",120.92,121.72,-0.75,322100,{"date":1983,"open":1040,"high":1984,"low":1515,"close":1054,"change":347,"percent_change":924,"volume":1985,"transactions":9,"vwap":1054},"2025-10-21",123.39,309800,{"date":1987,"open":1233,"high":1988,"low":1233,"close":1236,"change":1989,"percent_change":918,"volume":1990,"transactions":9,"vwap":1236},"2025-10-20",123.14,1.52,362400,{"date":1992,"open":1993,"high":1947,"low":1994,"close":1995,"change":768,"percent_change":190,"volume":783,"transactions":9,"vwap":1995},"2025-10-17",121.040001,120.45,121.3,{"date":1997,"open":1209,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-16",124.080002,120.3,120.85,-3.63,-2.92,410000,{"date":2005,"open":187,"high":2006,"low":1884,"close":1900,"change":1335,"percent_change":453,"volume":2007,"transactions":9,"vwap":1900},"2025-10-15",125.65,198500,{"date":2009,"open":2010,"high":937,"low":2011,"close":2012,"change":2013,"percent_change":932,"volume":933,"transactions":9,"vwap":2012},"2025-10-14",122.69,122.089996,124.55,1.35,{"date":2015,"open":1945,"high":2016,"low":1064,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-13",123.53,123.2,1.37,1.12,204700,{"date":2022,"open":2023,"high":20,"low":1084,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-10",124.99,121.83,-2.9,-2.33,521000,{"date":2029,"open":2030,"high":1835,"low":2031,"close":1483,"change":532,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1483},"2025-10-09",125.13,124.35,-0.18,206200,{"date":2035,"open":2036,"high":2037,"low":2038,"close":1187,"change":420,"percent_change":1431,"volume":2039,"transactions":9,"vwap":1187},"2025-10-08",125.82,125.85,124.5,156200,{"date":2041,"open":2042,"high":2043,"low":1901,"close":2044,"change":900,"percent_change":901,"volume":2045,"transactions":9,"vwap":2044},"2025-10-07",125.98,126.21,125.58,120500,{"date":2047,"open":2048,"high":2049,"low":916,"close":2050,"change":901,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-10-06",126.33,126.53,125.63,-0.03,206900,{"date":2054,"open":1825,"high":1181,"low":1825,"close":2055,"change":868,"percent_change":1599,"volume":2056,"transactions":9,"vwap":2055},"2025-10-03",125.67,374600,{"date":2058,"open":1176,"high":2059,"low":1214,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-02",125.089996,124.72,-0.24,-0.19,1585000,{"date":2065,"open":1889,"high":1174,"low":2066,"close":936,"change":1605,"percent_change":2067,"volume":2068,"transactions":9,"vwap":936},"2025-10-01",124.93,-1.33,374500,{"date":2070,"open":2071,"high":2072,"low":937,"close":2073,"change":884,"percent_change":1432,"volume":2074,"transactions":9,"vwap":2073},"2025-09-30",126.93,127.52,126.64,385900,{"date":2076,"open":2077,"high":2077,"low":1793,"close":1615,"change":127,"percent_change":142,"volume":2078,"transactions":9,"vwap":1615},"2025-09-29",127.25,301300,{"date":2080,"open":1493,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":665,"volume":2085,"transactions":9,"vwap":2083},"2025-09-26",127.3,126.23,126.76,1.04,99600,{"date":2087,"open":199,"high":1493,"low":1492,"close":2088,"change":1801,"percent_change":820,"volume":2089,"transactions":9,"vwap":2088},"2025-09-25",125.72,274600,{"date":2091,"open":2092,"high":1550,"low":2093,"close":2042,"change":1058,"percent_change":346,"volume":2094,"transactions":9,"vwap":2042},"2025-09-24",126.7,125.74,138000,{"date":2096,"open":2097,"high":1639,"low":2098,"close":915,"change":622,"percent_change":623,"volume":2099,"transactions":9,"vwap":915},"2025-09-23",126.77,126.25,129000,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2092,"change":2105,"percent_change":981,"volume":2106,"transactions":9,"vwap":2092},"2025-09-22",126.19,126.91,126.089996,-0.4,242100,{"date":2108,"open":1798,"high":2109,"low":2110,"close":2111,"change":431,"percent_change":462,"volume":2112,"transactions":9,"vwap":2111},"2025-09-19",127.41,126.29,127.099998,148200,{"date":2114,"open":917,"high":1572,"low":929,"close":2083,"change":335,"percent_change":1116,"volume":2115,"transactions":9,"vwap":2083},"2025-09-18",279200,{"date":2117,"open":2118,"high":19,"low":1167,"close":1174,"change":481,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1174},"2025-09-17",125.44,0.79,507600,{"date":2122,"open":1522,"high":1522,"low":1820,"close":1208,"change":419,"percent_change":357,"volume":2123,"transactions":9,"vwap":1208},"2025-09-16",259900,{"date":2125,"open":2083,"high":2126,"low":1495,"close":2127,"change":686,"percent_change":347,"volume":2128,"transactions":9,"vwap":2127},"2025-09-15",126.98,125.99,277700,{"date":2130,"open":1529,"high":1798,"low":2043,"close":1584,"change":1094,"percent_change":1177,"volume":2131,"transactions":9,"vwap":1584},"2025-09-12",174900,{"date":2133,"open":954,"high":2103,"low":955,"close":1805,"change":2134,"percent_change":2135,"volume":1956,"transactions":9,"vwap":1805},"2025-09-11",2,1.6,{"date":2137,"open":2060,"high":2138,"low":2139,"close":955,"change":2051,"percent_change":790,"volume":2140,"transactions":9,"vwap":955},"2025-09-10",125.42,124.45,201500,{"date":2142,"open":2143,"high":2144,"low":2143,"close":1127,"change":768,"percent_change":569,"volume":2145,"transactions":9,"vwap":1127},"2025-09-09",124.089996,125.4,334800,{"date":2147,"open":1018,"high":2148,"low":2016,"close":1121,"change":973,"percent_change":147,"volume":2149,"transactions":9,"vwap":1121},"2025-09-08",124.46,254600,{"date":2151,"open":2152,"high":915,"low":1940,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-09-05",126.35,123.92,-2.19,-1.74,375100,{"date":2158,"open":1196,"high":1188,"low":1189,"close":1174,"change":1967,"percent_change":1138,"volume":2159,"transactions":9,"vwap":1174},"2025-09-04",248300,{"date":2161,"open":2162,"high":1127,"low":1960,"close":2163,"change":1640,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-09-03",124.56,124.65,-0.14,239100,{"date":2167,"open":2168,"high":2168,"low":1001,"close":2169,"change":1954,"percent_change":1169,"volume":2170,"transactions":9,"vwap":2169},"2025-09-02",124.92,124.82,300800,{"date":2172,"open":2006,"high":2173,"low":2174,"close":2175,"change":512,"percent_change":1872,"volume":2176,"transactions":9,"vwap":2175},"2025-08-29",126.080002,125.37,125.73,234700,{"date":2178,"open":2179,"high":2179,"low":1501,"close":1522,"change":511,"percent_change":1766,"volume":2180,"transactions":9,"vwap":1522},"2025-08-28",125.84,195700,{"date":2182,"open":947,"high":2183,"low":947,"close":2118,"change":122,"percent_change":463,"volume":2184,"transactions":9,"vwap":2118},"2025-08-27",125.92,245200,{"date":2186,"open":1010,"high":944,"low":2187,"close":1494,"change":612,"percent_change":1599,"volume":2188,"transactions":9,"vwap":1494},"2025-08-26",123.91,130800,{"date":2190,"open":2191,"high":1196,"low":2192,"close":2193,"change":501,"percent_change":844,"volume":2194,"transactions":9,"vwap":2193},"2025-08-25",124.89,124.24,124.25,262900,{"date":2196,"open":970,"high":1477,"low":970,"close":936,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":936},"2025-08-22",2.08,1.69,600200,{"date":2201,"open":2202,"high":1112,"low":1240,"close":1856,"change":1086,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1856},"2025-08-21",122.92,-0.32,1170300,{"date":2206,"open":2207,"high":1090,"low":2208,"close":1940,"change":430,"percent_change":190,"volume":2209,"transactions":9,"vwap":1940},"2025-08-20",122.87,122.2,629700,{"date":2211,"open":1926,"high":1162,"low":1135,"close":1461,"change":107,"percent_change":1318,"volume":2212,"transactions":9,"vwap":1461},"2025-08-19",365100,{"date":2214,"open":1839,"high":1236,"low":2215,"close":2216,"change":949,"percent_change":512,"volume":2217,"transactions":9,"vwap":2216},"2025-08-18",122.099998,122.75,1353500,{"date":2219,"open":1099,"high":946,"low":1064,"close":1936,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1936},"2025-08-15",-1.36,-1.1,300400,{"date":2224,"open":1940,"high":1959,"low":1035,"close":1160,"change":634,"percent_change":569,"volume":2225,"transactions":9,"vwap":1160},"2025-08-14",140200,{"date":2227,"open":2228,"high":2229,"low":1926,"close":1012,"change":276,"percent_change":705,"volume":2230,"transactions":9,"vwap":1012},"2025-08-13",123.63,123.98,205900,{"date":2232,"open":2233,"high":2234,"low":2233,"close":1422,"change":2235,"percent_change":910,"volume":2236,"transactions":9,"vwap":1422},"2025-08-12",122.019997,123.26,1.67,777100,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-08-11",121.65,121.99,121.29,121.44,0,141000,{"date":2246,"open":2247,"high":1852,"low":1436,"close":2242,"change":2248,"percent_change":1559,"volume":2249,"transactions":9,"vwap":2242},"2025-08-08",121.19,0.98,179700,{"date":2251,"open":1908,"high":1027,"low":2252,"close":2253,"change":875,"percent_change":1123,"volume":2254,"transactions":9,"vwap":2253},"2025-08-07",120.17,120.46,301000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":973,"percent_change":1021,"volume":2261,"transactions":9,"vwap":2260},"2025-08-06",121.25,121.64,120.89,121.45,411600,{"date":2263,"open":2260,"high":1235,"low":2264,"close":1846,"change":623,"percent_change":1335,"volume":2265,"transactions":9,"vwap":1846},"2025-08-05",120.019997,161100,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2248,"volume":2273,"transactions":9,"vwap":2271},"2025-08-04",120.29,121.11,120.07,121.07,1.18,960700,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":644,"volume":2280,"transactions":9,"vwap":2278},"2025-08-01",120.5,118.6,119.89,-2.26,437800,{"date":2282,"open":1135,"high":2016,"low":988,"close":2283,"change":1955,"percent_change":1885,"volume":2284,"transactions":9,"vwap":2283},"2025-07-31",122.15,731500,{"date":2286,"open":2234,"high":2287,"low":2288,"close":1856,"change":2062,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1856},"2025-07-30",123.76,122.3,-0.15,203300,{"date":2292,"open":1961,"high":2293,"low":2207,"close":2294,"change":244,"percent_change":1131,"volume":2295,"transactions":9,"vwap":2294},"2025-07-29",124.15,123.07,168300,{"date":2297,"open":946,"high":946,"low":2298,"close":2016,"change":1144,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2016},"2025-07-28",123.23,-0.76,150500,{"date":2302,"open":2303,"high":2162,"low":970,"close":946,"change":665,"percent_change":2304,"volume":2305,"transactions":9,"vwap":946},"2025-07-25",123.7,0.67,133200,{"date":2307,"open":2228,"high":1099,"low":2308,"close":2309,"change":112,"percent_change":112,"volume":2310,"transactions":9,"vwap":2309},"2025-07-24",123.48,123.64,427300,{"date":2312,"open":2313,"high":1001,"low":1093,"close":1001,"change":1198,"percent_change":741,"volume":2314,"transactions":9,"vwap":1001},"2025-07-23",122.91,134700,{"date":2316,"open":2317,"high":2318,"low":988,"close":2319,"change":275,"percent_change":634,"volume":2320,"transactions":9,"vwap":2319},"2025-07-22",122.13,122.78,122.59,203700,{"date":2322,"open":2323,"high":1028,"low":2324,"close":2325,"change":2326,"percent_change":686,"volume":2327,"transactions":9,"vwap":2325},"2025-07-21",122.72,121.93,122.050003,-0.54,303400,{"date":2329,"open":1965,"high":2330,"low":1069,"close":2319,"change":2331,"percent_change":1251,"volume":2332,"transactions":9,"vwap":2319},"2025-07-18",123.029999,0.16,109900,{"date":2334,"open":2335,"high":2336,"low":2335,"close":1931,"change":1967,"percent_change":1778,"volume":2337,"transactions":9,"vwap":1931},"2025-07-17",120.6,122.53,88600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1326,"percent_change":741,"volume":2344,"transactions":9,"vwap":2343},"2025-07-16",120.49,121.019997,119.13,120.97,299500,{"date":2346,"open":2347,"high":988,"low":2348,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-07-15",121.74,119.94,-2.21,-1.81,216100,{"date":2353,"open":1469,"high":2354,"low":2355,"close":2283,"change":741,"percent_change":1831,"volume":2356,"transactions":9,"vwap":2283},"2025-07-14",122.23,120.99,256900,{"date":2358,"open":2359,"high":2360,"low":1876,"close":2241,"change":410,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2241},"2025-07-11",121.34,121.57,-0.64,741800,{"date":2364,"open":2365,"high":1507,"low":2366,"close":2367,"change":1502,"percent_change":1464,"volume":2368,"transactions":9,"vwap":2367},"2025-07-10",121.12,121.059998,122.07,150900,{"date":2370,"open":971,"high":971,"low":2371,"close":2257,"change":1021,"percent_change":142,"volume":2372,"transactions":9,"vwap":2257},"2025-07-09",120.76,128000,{"date":2374,"open":1470,"high":1470,"low":2375,"close":2376,"change":2377,"percent_change":1388,"volume":2378,"transactions":9,"vwap":2376},"2025-07-08",120.63,120.86,-0.97,127100,{"date":2380,"open":2323,"high":2294,"low":2247,"close":2024,"change":1102,"percent_change":522,"volume":2381,"transactions":9,"vwap":2024},"2025-07-07",337700,{"date":2383,"open":2208,"high":1422,"low":2325,"close":1035,"change":471,"percent_change":481,"volume":1080,"transactions":9,"vwap":1035},"2025-07-03",{"date":2385,"open":1923,"high":1233,"low":2386,"close":1852,"change":2387,"percent_change":107,"volume":2388,"transactions":9,"vwap":1852},"2025-07-02",120.84,0.07,312300,{"date":2390,"open":2000,"high":1033,"low":1871,"close":2391,"change":1831,"percent_change":633,"volume":2392,"transactions":9,"vwap":2391},"2025-07-01",121.7,726800,{"date":2394,"open":1219,"high":1077,"low":2395,"close":2355,"change":45,"percent_change":665,"volume":2396,"transactions":9,"vwap":2355},"2025-06-30",120.43,1106200,{"date":2398,"open":2399,"high":2375,"low":2400,"close":2401,"change":2402,"percent_change":463,"volume":2403,"transactions":9,"vwap":2401},"2025-06-27",119.76,119.4,119.99,0.24,966000,{"date":2405,"open":2406,"high":2278,"low":2406,"close":2407,"change":611,"percent_change":1288,"volume":2408,"transactions":9,"vwap":2407},"2025-06-26",118.68,119.75,457700,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":532,"percent_change":2062,"volume":2414,"transactions":9,"vwap":2413},"2025-06-25",118.88,118.14,118.48,212600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":1383,"change":654,"percent_change":796,"volume":2420,"transactions":9,"vwap":1383},"2025-06-24",118,119.17,117.87,1445600,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1138,"percent_change":102,"volume":2427,"transactions":9,"vwap":2426},"2025-06-23",115.88,117.25,114.97,117.16,684100,{"date":2429,"open":2430,"high":1262,"low":1278,"close":2431,"change":1927,"percent_change":1029,"volume":2432,"transactions":9,"vwap":2431},"2025-06-20",116.010002,115.99,321600,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":471,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-06-18",114.35,116.089996,114.31,115.49,1.05,320700,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2377,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-06-17",114.67,115.040001,113.94,114.29,-0.84,394800,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":1327,"percent_change":132,"volume":2454,"transactions":9,"vwap":2453},"2025-06-16",114.81,115.94,115.26,188100,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2220,"volume":2462,"transactions":9,"vwap":2460},"2025-06-13",114.9,115.43,114.099998,114.37,-1.58,406800,{"date":2464,"open":1287,"high":2431,"low":2465,"close":1377,"change":2331,"percent_change":1766,"volume":2466,"transactions":9,"vwap":1377},"2025-06-12",114.73,197700,{"date":2468,"open":2436,"high":2469,"low":2470,"close":2471,"change":1663,"percent_change":1794,"volume":2472,"transactions":9,"vwap":2471},"2025-06-11",116.57,115.47,115.79,306500,{"date":2474,"open":2431,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":623,"volume":2479,"transactions":9,"vwap":2477},"2025-06-10",116.12,115.63,116.019997,-0.11,212200,{"date":2481,"open":1324,"high":1324,"low":2482,"close":2483,"change":1123,"percent_change":853,"volume":2484,"transactions":9,"vwap":2483},"2025-06-09",115.5,116.13,945100,{"date":2486,"open":1375,"high":2424,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-06-06",116.39,116.95,1.62,1.4,131200,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":212,"percent_change":1203,"volume":2498,"transactions":9,"vwap":2497},"2025-06-05",115.77,115.84,114.76,115.33,353300,{"date":2500,"open":2501,"high":2502,"low":2503,"close":1278,"change":1387,"percent_change":254,"volume":2504,"transactions":9,"vwap":1278},"2025-06-04",116.81,116.83,115.64,526700,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":122,"percent_change":1974,"volume":2511,"transactions":9,"vwap":2510},"2025-06-03",116,116.73,115.059998,116.61,270800,{"date":2513,"open":2514,"high":2515,"low":2496,"close":2515,"change":2516,"percent_change":462,"volume":2517,"transactions":9,"vwap":2515},"2025-06-02",115.55,116.36,0.31,202800,{"date":2519,"open":2520,"high":2521,"low":2522,"close":1285,"change":2243,"percent_change":2243,"volume":2523,"transactions":9,"vwap":1285},"2025-05-30",115.58,116.4,115.080002,170000,{"date":2525,"open":2526,"high":2527,"low":1340,"close":1285,"change":633,"percent_change":1509,"volume":2528,"transactions":9,"vwap":1285},"2025-05-29",115.8,116.059998,250400,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2377,"percent_change":1488,"volume":2535,"transactions":9,"vwap":2534},"2025-05-28",116.46,116.65,115.28,115.46,114600,{"date":2537,"open":2458,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-05-27",116.49,114.84,116.43,2.03,1.77,133900,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2062,"percent_change":1640,"volume":2550,"transactions":9,"vwap":2549},"2025-05-23",113.14,114.86,113.12,114.4,163800,{"date":2552,"open":2553,"high":2533,"low":2554,"close":2555,"change":622,"percent_change":828,"volume":1821,"transactions":9,"vwap":2555},"2025-05-22",114.39,114.050003,114.59,{"date":2557,"open":2558,"high":1362,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-05-21",116.38,114.68,114.71,-2.49,-2.12,348800,{"date":2565,"open":1325,"high":2566,"low":2567,"close":1356,"change":441,"percent_change":844,"volume":2568,"transactions":9,"vwap":1356},"2025-05-20",117.67,116.79,281000,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2419,"change":2164,"percent_change":622,"volume":2574,"transactions":9,"vwap":2419},"2025-05-19",117.059998,118.11,117,216900,{"date":2576,"open":2577,"high":1386,"low":2578,"close":2579,"change":2580,"percent_change":2119,"volume":2581,"transactions":9,"vwap":2579},"2025-05-16",116.88,116.86,118.010002,0.93,342200,{"date":2583,"open":2584,"high":2585,"low":1377,"close":2586,"change":1502,"percent_change":1831,"volume":2587,"transactions":9,"vwap":2586},"2025-05-15",116.11,117.28,117.080002,482600,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1203,"percent_change":982,"volume":2594,"transactions":9,"vwap":2593},"2025-05-14",116.5,116.54,115.97,116.26,513300,{"date":2596,"open":1331,"high":1356,"low":2430,"close":2597,"change":38,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-05-13",116.55,0.63,648500,{"date":2601,"open":2602,"high":2603,"low":2522,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-05-12",116.42,116.53,115.82,2.5,2.21,276800,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":23,"percent_change":23,"volume":2614,"transactions":9,"vwap":2613},"2025-05-09",113.66,113.83,113.050003,113.32,138200,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":932,"percent_change":2248,"volume":2621,"transactions":9,"vwap":2620},"2025-05-08",113.080002,114.5,112.92,113.29,181400,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2304,"percent_change":1425,"volume":2628,"transactions":9,"vwap":2627},"2025-05-07",111.93,112.8,111.84,112.19,175600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":501,"percent_change":420,"volume":2635,"transactions":9,"vwap":2634},"2025-05-06",111.32,112.32,111.12,111.52,315500,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1488,"percent_change":1955,"volume":2642,"transactions":9,"vwap":2641},"2025-05-05",112.080002,113.11,111.48,112.23,230900,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":1280,"volume":2650,"transactions":9,"vwap":2648},"2025-05-02",112.27,113.35,111.81,113.059998,2.51,198800,{"date":2652,"open":2653,"high":2631,"low":2654,"close":2655,"change":561,"percent_change":561,"volume":2656,"transactions":9,"vwap":2655},"2025-05-01",110.23,109.7,110.55,144800,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2051,"percent_change":2051,"volume":2663,"transactions":9,"vwap":2662},"2025-04-30",109.25,110.84,107.82,110.54,132100,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":612,"percent_change":741,"volume":2670,"transactions":9,"vwap":2669},"2025-04-29",109.47,110.71,109.029999,110.57,1493100,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":634,"percent_change":127,"volume":2677,"transactions":9,"vwap":2676},"2025-04-28",109.42,110.38,108.76,109.63,294900,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":244,"percent_change":211,"volume":2684,"transactions":9,"vwap":2683},"2025-04-25",109.23,109.52,108.39,109.19,146700,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":909,"volume":2692,"transactions":9,"vwap":2690},"2025-04-24",107.75,109.82,107.41,109.65,1.87,453000,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":82,"percent_change":1787,"volume":2699,"transactions":9,"vwap":2698},"2025-04-23",108.54,110.15,107.42,107.78,857100,{"date":180,"open":176,"high":2701,"low":176,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},106.69,106.44,1.97,1.89,119400]