[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IYJ":3,"homepage-market-summary":30,"stock-historical-IYJ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IYJ","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. Industrials ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.772,1.204028,"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},155.97,156.3,156.7473,155.3,155.03,0.94,0.61,54028.549345,171.25,138.89999,114542.220493344,52.8,6593,{"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},121.32,95254,34767555.123336,26.72,"2025-04-22",[182,185,195,204,214,224,235,246,257,268,278,288,298,309,318,329,340,351,360,370,379,388,399,409,419,429,438,446,456,467,478,489,499,510,520,531,539,548,556,565,575,586,596,607,617,626,636,647,656,666,676,683,693,703,712,723,730,738,748,757,766,775,783,790,798,805,813,821,828,836,843,851,860,869,877,884,892,901,909,917,926,935,944,951,959,965,973,981,988,996,1003,1011,1017,1025,1033,1040,1047,1052,1061,1067,1073,1080,1085,1091,1099,1108,1115,1121,1129,1137,1142,1148,1154,1160,1168,1176,1181,1185,1193,1199,1205,1213,1220,1225,1232,1239,1247,1256,1263,1272,1279,1286,1295,1304,1311,1318,1326,1334,1341,1348,1357,1365,1373,1381,1387,1394,1402,1410,1416,1423,1430,1435,1442,1450,1457,1466,1471,1479,1484,1490,1494,1500,1507,1513,1519,1527,1533,1541,1549,1556,1563,1570,1577,1584,1588,1596,1601,1608,1615,1621,1627,1634,1640,1645,1649,1655,1660,1668,1675,1682,1688,1694,1701,1710,1716,1721,1728,1735,1744,1752,1760,1767,1773,1781,1788,1792,1798,1805,1811,1817,1823,1831,1837,1842,1848,1856,1864,1871,1877,1885,1892,1900,1908,1914,1919,1925,1931,1937,1943,1950,1956,1962,1968,1975,1980,1985,1992,1999,2004,2010,2018,2024,2030,2037,2045,2052,2058,2064,2069,2074,2079,2085,2090,2096,2102,2108,2116,2123,2129,2135,2142,2148,2154,2161,2169,2175,2179,2184,2191,2197,2202,2206,2209,2216,2220,2226,2231,2235,2243,2249,2254,2262,2267,2274,2280,2285,2290,2294,2301,2307,2311,2316,2322,2330,2335,2343,2348,2353,2360,2365,2370,2376,2381,2387,2392,2397,2402,2408,2413,2418,2421,2424,2427,2433,2438,2443,2449,2454,2462,2467,2474,2480,2487,2495,2502,2508,2515,2520,2528,2533,2540,2546,2552,2557,2562,2566,2571,2577,2584,2591,2596,2601,2607,2614,2622,2629,2632,2639,2643,2648,2653,2661,2668,2676,2683,2691,2697,2704,2711,2717,2724,2731,2738,2747,2755],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1181,156.1323,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",153.83,155.34,153.16,1.66,1.08,157874.925381,1598,154.1002,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",155.89,153.37,-1.89,-1.22,26678.446151,875,154.3486,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",155.51,156.31,154.73,155.26,0.01,61348.190428,950,155.0144,{"date":215,"open":206,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",156.115,154.58,155.25,-1.47,-0.94,66098.899441,992,155.4299,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",155.86,157.08,155.67,156.72,1.27,0.82,41874.370432,659,156.4596,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",155.19,156.02,154.76,155.45,-0.71,-0.45,108697.423301,956,155.3795,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",156.33,156.92,155.94,156.16,-0.21,-0.13,41786.97292,798,156.4072,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",156.78,156.8599,155.68,156.37,-0.15,-0.1,86382.203857,1166,156.3457,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",157.18,155.4114,156.52,0.8,0.51,92538.341237,1084,156.4119,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":107,"volume":285,"transactions":286,"vwap":287},"2026-09-18",155.62,155.9196,154.92,155.72,0.09,50354.083125,854,155.4341,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",157.81,155.44,155.63,0.27,0.17,42909.761621,790,155.9424,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",156.1,157.035,154.18,155.36,-0.49,-0.31,76470.326222,1131,155.8782,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":220,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",156.44,155.3056,155.85,-0.6,1006388.634135,1134,155.9338,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",156.58,157.24,156.2001,156.79,-1.68,-1.06,121461.965924,846,156.7812,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",158.25,158.96,158.02,158.47,1.94,1.24,26577.538403,516,158.4394,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",156.73,157.56,156.15,156.53,-1.18,-0.75,216177.702213,1291,156.6945,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",159.74,157.71,-2.17,-1.36,66182.841956,917,158.1895,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":200,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",160.37,160.87,159.81,159.88,-0.76,77766.853527,970,160.2472,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":293,"volume":376,"transactions":377,"vwap":378},"2026-09-04",160.34,161.2304,161.1,0.43,726447.491667,7252,160.9074,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":336,"percent_change":132,"volume":385,"transactions":386,"vwap":387},"2026-09-03",160.32,160.745,158.8116,160.67,658845.002178,2815,160.0196,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",159.47,159.92,158.5203,159.43,0.72,0.45,386618.422599,1074,159.4927,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",160.26,158.5746,158.71,-2.49,-1.54,150815.602892,1059,158.7848,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",162.02,161.11,161.2,-1.66,-1.02,63456.54805,794,161.2748,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",164.28,162.551,162.86,-1.46,-0.89,42666.856061,766,162.9939,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":325,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",165.34,163.97,164.32,-0.64,385420.19781,997,164.3505,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":59,"percent_change":394,"volume":443,"transactions":444,"vwap":445},"2026-08-26",163.92,165.765,165.38,36346.8087,738,165.2997,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",165.5,164,164.19,-0.28,-0.17,32899.686716,658,164.3327,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",164.89,165.22,163.985,164.47,-0.43,-0.26,64834.290395,707,164.4755,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",164.73,165.18,164.6574,164.9,0.92,0.56,27466.983154,600,164.9102,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",165.51,165.905,163.945,163.98,-1.99,-1.2,35254.400544,879,164.6135,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",168.1,165.89,165.97,-0.91,-0.55,27613.023042,471,166.2922,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",167.97,168.0085,166.86,166.88,-1.97,-1.17,35764.632185,650,167.3438,{"date":511,"open":512,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",169.21,169.73,168.85,-0.8,-0.47,25892.55906,511,169.3867,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",169.61,169.8587,169.36,169.65,0.55,0.33,32965.561025,449,169.5643,{"date":532,"open":522,"high":522,"low":533,"close":534,"change":152,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",168.06,169.1,0.21,46812.37029,883,168.8645,{"date":540,"open":522,"high":522,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",167.98,168.75,0.34,0.2,33764.77257,657,168.6835,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":231,"percent_change":52,"volume":553,"transactions":554,"vwap":555},"2026-08-11",167.42,169.62,168.41,16953.521746,418,168.5484,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":516,"volume":562,"transactions":563,"vwap":564},"2026-08-10",168.9,167.4,167.59,-0.79,30271.53491,605,167.9136,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",169.53,168.04,168.38,-0.11,-0.07,23879.764059,535,168.3875,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",170.31,170.34,168.2598,168.49,-1.31,-0.77,22442.62764,606,168.9476,{"date":587,"open":588,"high":25,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",170.65,169.71,169.8,-0.06,-0.04,29089.605035,577,170.282,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",168.5,170.085,167,169.86,3.13,1.88,55118.673785,924,168.9855,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",164.35,166.84,166.73,2.81,1.71,396921.610387,1152,165.4796,{"date":618,"open":619,"high":619,"low":620,"close":440,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",165.02,162.65,0.68,0.42,128440.022592,1149,164.3324,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":89,"volume":633,"transactions":634,"vwap":635},"2026-07-30",162.905,163.46,161.165,163.24,1.65,310935.541459,1542,162.6569,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",164.72,164.7499,161.41,161.59,-4.21,-2.54,52877.979221,747,162.632,{"date":648,"open":649,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":407,"vwap":655},"2026-07-28",166.1,164.885,165.8,0.18,0.11,172625.40006,165.5677,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":621,"volume":663,"transactions":664,"vwap":665},"2026-07-27",165.88,166.415,163.88,165.62,1.12,41537.398678,667,164.8643,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":231,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",164.02,165.23,163.82,164.5,0.5,65441.923558,699,164.4876,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":632,"percent_change":89,"volume":681,"transactions":266,"vwap":682},"2026-07-23",161.66,164.17,163.68,240574.795964,163.5389,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",161.81,162.78,162.03,-0.05,-0.03,20400.873292,477,162.2944,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":395,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",162.47,163.03,161.07,162.08,0.28,24584.682262,702,162.2562,{"date":704,"open":705,"high":705,"low":640,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",163.87,161.63,-1.21,-0.74,33210.22433,578,162.0594,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",162.94,164.1,162.714,162.84,-0.96,-0.59,31157.919832,631,163.3844,{"date":724,"open":725,"high":483,"low":725,"close":726,"change":526,"percent_change":543,"volume":727,"transactions":728,"vwap":729},"2026-07-16",162.26,163.8,19740.143052,586,163.3029,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":688,"percent_change":689,"volume":735,"transactions":736,"vwap":737},"2026-07-15",163.89,161.67,163.25,37169.835549,627,162.7835,{"date":739,"open":660,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",164.75,162.975,163.3,0.37,0.23,106123.403559,1175,163.4446,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":347,"percent_change":754,"volume":755,"transactions":518,"vwap":756},"2026-07-13",163.55,164.21,162.48,162.93,-0.46,17774.403809,163.2268,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",163.47,164.0099945,162.57001,163.67999,0.85,0.52,30300,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",163.089996,163.61,162.52,162.83,1.11,0.69,42400,{"date":776,"open":742,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-08",163.32001,160.71001,161.72,-2.67,-1.62,43100,{"date":784,"open":503,"high":503,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",163.42999,164.39,-3.12,-1.86,43800,{"date":791,"open":504,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-06",167.67,166.78,167.50999,0.97,0.58,24100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":763,"percent_change":274,"volume":804,"transactions":9,"vwap":803},"2026-07-02",167.2,167.85001,164.82001,166.53999,715700,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":718,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-07-01",165.86,167.86,165.13,165.69,-0.58,144700,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-30",164.78,166.75999,166.64999,2.39,1.46,56200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":772,"percent_change":621,"volume":827,"transactions":9,"vwap":826},"2026-06-29",164.31,165.070007,163.62,164.25999,91300,{"date":829,"open":830,"high":831,"low":686,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-26",163.45,164.3,163.14999,-1.51,-0.92,66300,{"date":837,"open":838,"high":839,"low":838,"close":840,"change":841,"percent_change":632,"volume":842,"transactions":9,"vwap":840},"2026-06-25",163.17,166.74001,164.66,2.68,83700,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-24",160.16,163.21001,161.98,1.85,1.16,43000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",160.17,161.53999,159.58,160.13,-2.6,-1.6,23000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-22",162.55,163.070007,162.19,162.73,0.48,0.3,59600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":147,"volume":876,"transactions":9,"vwap":874},"2026-06-18",163.22,163.50999,162.17999,162.25,0.62,48400,{"date":878,"open":717,"high":879,"low":880,"close":706,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":706},"2026-06-17",164.58,161.17,-0.84,-0.52,77400,{"date":885,"open":886,"high":887,"low":888,"close":695,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":695},"2026-06-16",162.60001,163.17999,162.36,1.47,0.91,50300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-15",161.16,162.020004,160.84,161,1.86,1.17,81800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":621,"volume":908,"transactions":9,"vwap":906},"2026-06-12",158.53,159.55,158.45,159.14,1.07,54700,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-11",154.71001,158.49001,158.070007,4.29,2.79,59000,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-10",157.55,157.64999,153.73,153.78,-4.87,-3.07,82900,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-09",157.080002,159.36,155.41,158.64999,2.02,1.29,205300,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-08",157.66,157.7,156.39999,156.63,-0.56,-0.36,32100,{"date":945,"open":946,"high":947,"low":272,"close":948,"change":949,"percent_change":494,"volume":950,"transactions":9,"vwap":948},"2026-06-05",157.78999,158.42,157.19,-1.44,179200,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-04",157.61,158.78999,158.63,2.13,1.36,28000,{"date":960,"open":961,"high":290,"low":962,"close":962,"change":963,"percent_change":964,"volume":876,"transactions":9,"vwap":962},"2026-06-03",156.60001,156.5,-0.97,-0.62,{"date":966,"open":967,"high":968,"low":207,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-02",156.89,157.96001,157.47,0.65,0.41,52700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":325,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-01",156.88,157.10001,155.37,156.82001,-0.67,46100,{"date":982,"open":937,"high":983,"low":984,"close":985,"change":986,"percent_change":570,"volume":987,"transactions":9,"vwap":985},"2026-05-29",158.42999,157.41,157.88,-0.18,33700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":986,"volume":995,"transactions":9,"vwap":993},"2026-05-28",157.72,158.36,156.59,158.059998,-0.29,20400,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":544,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-27",158.84,158.24001,158.35001,0.13,18100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":933,"volume":1010,"transactions":9,"vwap":1008},"2026-05-26",157.42999,158.28999,157.3,158.14999,2.01,39400,{"date":1012,"open":1013,"high":967,"low":228,"close":1014,"change":1015,"percent_change":159,"volume":1016,"transactions":9,"vwap":1014},"2026-05-22",155.88,156.14,1.14,22300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":252,"volume":1024,"transactions":9,"vwap":1022},"2026-05-21",154.14,155.64999,153.47,155,-0.32,58900,{"date":1026,"open":187,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-20",155.48,152.69,155.32001,2.16,1.41,94800,{"date":1034,"open":1035,"high":1035,"low":1036,"close":189,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":189},"2026-05-19",154.14999,152.91,-1.96,-1.26,891900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":293,"percent_change":294,"volume":1046,"transactions":9,"vwap":1045},"2026-05-18",154.84,155.28999,154.16,155.12,41200,{"date":1048,"open":262,"high":262,"low":217,"close":1049,"change":1050,"percent_change":1051,"volume":1032,"transactions":9,"vwap":1049},"2026-05-15",154.85001,-2.43,-1.55,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-14",157.070007,157.38,156.50999,157.28,0.84,0.54,30600,{"date":1062,"open":919,"high":919,"low":1063,"close":311,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":311},"2026-05-13",156.080002,-1.11,-0.7,32300,{"date":1068,"open":290,"high":1069,"low":1070,"close":919,"change":1065,"percent_change":1071,"volume":1072,"transactions":9,"vwap":919},"2026-05-12",157.98,156.17,-0.44,37900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":331,"change":1078,"percent_change":875,"volume":1079,"transactions":9,"vwap":331},"2026-05-11",157.52,158.77,157.020004,0.98,55400,{"date":1081,"open":998,"high":998,"low":928,"close":1082,"change":462,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-08",157.27,-0.27,33000,{"date":1086,"open":1087,"high":1087,"low":1055,"close":938,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":938},"2026-05-07",160.46001,-1.71,-1.07,29800,{"date":1092,"open":1093,"high":1094,"low":999,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-06",158.41,159.78999,159.41,2.99,1.91,55700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-05",156.39,156.95,155.81,156.42,0.6,0.39,40400,{"date":1109,"open":1110,"high":938,"low":1111,"close":1112,"change":1113,"percent_change":963,"volume":1114,"transactions":9,"vwap":1112},"2026-05-04",157.039993,155.60001,155.82001,-1.53,49700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1119,"change":1038,"percent_change":561,"volume":1120,"transactions":9,"vwap":1119},"2026-05-01",159.020004,159.10001,157.35001,49200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1097,"volume":1128,"transactions":9,"vwap":1126},"2026-04-30",156.27,158.82001,156.17999,158.61,2.98,51600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":292,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":292},"2026-04-29",156.96001,157.25999,155.23,0.22,0.14,46900,{"date":1138,"open":1139,"high":1139,"low":208,"close":930,"change":200,"percent_change":1140,"volume":1141,"transactions":9,"vwap":930},"2026-04-28",155.53999,-0.78,40100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":940,"change":1135,"percent_change":284,"volume":1147,"transactions":9,"vwap":940},"2026-04-27",156.34,157,156.10001,35400,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":485,"percent_change":366,"volume":1153,"transactions":9,"vwap":1152},"2026-04-24",157.5,156.11,156.49001,27100,{"date":1155,"open":1156,"high":1157,"low":197,"close":1158,"change":662,"percent_change":394,"volume":1159,"transactions":9,"vwap":1158},"2026-04-23",156.47,158.039993,157.69,48000,{"date":1161,"open":1093,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-22",158.60001,156.0099945,156.57001,-0.22,-0.14,59300,{"date":1169,"open":1170,"high":1171,"low":962,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-21",159.0099945,159.83,156.78999,-2.24,-1.41,83900,{"date":1177,"open":1178,"high":1118,"low":1178,"close":1179,"change":535,"percent_change":1001,"volume":1180,"transactions":9,"vwap":1179},"2026-04-20",158.25999,159.029999,46400,{"date":1182,"open":919,"high":362,"low":919,"close":1124,"change":915,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1124},"2026-04-17",1.79,45400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":463,"volume":1192,"transactions":9,"vwap":1190},"2026-04-16",156.67,157.28999,155.47,156.029999,-0.4,129700,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":881,"volume":1153,"transactions":9,"vwap":1197},"2026-04-15",157.82001,155.57001,156.42999,-1.33,{"date":1200,"open":1201,"high":999,"low":984,"close":1202,"change":1203,"percent_change":127,"volume":1204,"transactions":9,"vwap":1202},"2026-04-14",157.42,157.75999,0.63,24600,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-13",154.61,157.16,157.13,1.98,1.28,35800,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":958,"transactions":9,"vwap":1217},"2026-04-10",156.53999,155.070007,155.14999,-0.82,-0.53,{"date":1221,"open":1222,"high":1223,"low":1222,"close":17,"change":45,"percent_change":970,"volume":1224,"transactions":9,"vwap":17},"2026-04-09",154.029999,156.8,133700,{"date":1226,"open":1227,"high":1189,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-08",153.66,154.97,5.67,3.8,35000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1071,"percent_change":994,"volume":1238,"transactions":9,"vwap":1237},"2026-04-07",148.84,149.83,148.14999,149.3,205700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1242,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1242},"2026-04-06",148.7,149.74001,148.10001,1.05,0.71,85600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-02",147.27,150.5,146.52,148.69,-0.51,-0.34,119000,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":190,"percent_change":117,"volume":1262,"transactions":9,"vwap":1261},"2026-04-01",148.74001,150.44,148.63,149.2,224400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-31",145.11,147.85001,144.49001,147.53999,4.21,2.94,822700,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":494,"volume":1278,"transactions":9,"vwap":1276},"2026-03-30",146,142.77,143.33,-1.32,726400,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":324,"volume":1285,"transactions":9,"vwap":1283},"2026-03-27",146.39999,144.37,144.64999,-2.47,151800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-26",148.34,149.8,147.0099945,147.12,-2.85,-1.9,45300,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-25",150.32001,150.88,149.029999,149.97,1.04,0.7,77100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":394,"percent_change":52,"volume":1310,"transactions":9,"vwap":1309},"2026-03-24",147.17999,149.53999,146.67,148.92999,67700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":889,"volume":1317,"transactions":9,"vwap":1315},"2026-03-23",148.61,150.71001,148.21001,2.14,675000,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-20",147.86,144.99001,146.070007,-1.69,-1.14,265500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":754,"volume":1333,"transactions":9,"vwap":1331},"2026-03-19",146.89999,148.53999,146.22,147.75999,-0.69,208900,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":484,"percent_change":1277,"volume":1340,"transactions":9,"vwap":1339},"2026-03-18",149.56,150.69,148.36,148.45,989300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1259,"change":1346,"percent_change":112,"volume":1347,"transactions":9,"vwap":1259},"2026-03-17",151.14999,151.37,149.86,-0.02,21100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-16",150,151.25,149.78999,150.46001,1.48,0.99,73300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":242,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-13",150.25999,150.96001,148.67999,148.98,-0.3,97800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1284,"volume":1372,"transactions":9,"vwap":1370},"2026-03-12",151.86,151.96001,149.37,149.42999,-3.79,217300,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-11",154.050003,152.75999,153.22,-1,-0.65,89800,{"date":1382,"open":1049,"high":1151,"low":1383,"close":1384,"change":582,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-10",153.97,154.22,-0.5,115100,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":796,"percent_change":147,"volume":1393,"transactions":9,"vwap":1392},"2026-03-09",152.49001,155.33,150.86,154.99001,117900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":405,"volume":1401,"transactions":9,"vwap":1399},"2026-03-06",154.53,154.74001,153.35001,154.41,-2.42,69800,{"date":1403,"open":1404,"high":1405,"low":291,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-05",159.089996,159.25999,156.83,-2.95,-1.85,595300,{"date":1411,"open":1412,"high":1413,"low":954,"close":1414,"change":764,"percent_change":527,"volume":1415,"transactions":9,"vwap":1414},"2026-03-04",160.19,160.38,159.78,161900,{"date":1417,"open":1418,"high":1419,"low":272,"close":1405,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1405},"2026-03-03",159.64,159.87,-2.78,-1.72,460800,{"date":1424,"open":1419,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":621,"volume":1429,"transactions":9,"vwap":1427},"2026-03-02",162.38,159.62,162.039993,1.1,1173300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1433,"change":210,"percent_change":210,"volume":876,"transactions":9,"vwap":1433},"2026-02-27",159.32001,160.94,158.85001,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":849,"percent_change":38,"volume":1441,"transactions":9,"vwap":1440},"2026-02-26",160.2,160.97,158.88,160.92999,109400,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-25",161.12,158.78,159.77,-0.61,-0.38,126000,{"date":1451,"open":1452,"high":1453,"low":999,"close":1413,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1413},"2026-02-24",158.39999,160.61,1.92,1.21,454400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-23",161.039993,161.39,158.32001,158.46001,-3.45,-2.13,80200,{"date":1467,"open":1468,"high":761,"low":1453,"close":1469,"change":1470,"percent_change":672,"volume":1128,"transactions":9,"vwap":1469},"2026-02-20",161.13,161.91,0.81,{"date":1472,"open":1473,"high":1468,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-19",160.39999,160.12,161.10001,0.46,0.29,35500,{"date":1480,"open":778,"high":1460,"low":1481,"close":1482,"change":971,"percent_change":1483,"volume":765,"transactions":9,"vwap":1482},"2026-02-18",160.22,160.64,0.26,{"date":1485,"open":1486,"high":1487,"low":954,"close":1488,"change":621,"percent_change":375,"volume":1489,"transactions":9,"vwap":1488},"2026-02-17",159.17,160.86,160.23,598600,{"date":1491,"open":1445,"high":1453,"low":1445,"close":904,"change":1302,"percent_change":1492,"volume":1493,"transactions":9,"vwap":904},"2026-02-13",0.44,47600,{"date":1495,"open":847,"high":830,"low":1496,"close":1434,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1434},"2026-02-12",158.8,-2.3,-1.43,88700,{"date":1501,"open":1502,"high":761,"low":1503,"close":1504,"change":122,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-11",161.84,160.81,161.14999,0.16,38400,{"date":1508,"open":1509,"high":706,"low":1510,"close":1511,"change":1245,"percent_change":1492,"volume":1512,"transactions":9,"vwap":1511},"2026-02-10",160.53999,160.36,160.89999,78100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1412,"change":1346,"percent_change":112,"volume":1518,"transactions":9,"vwap":1412},"2026-02-09",159.89,160.62,159.61,112400,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-06",157.39999,160.5,160.21001,4.01,2.57,66900,{"date":1528,"open":978,"high":1529,"low":1530,"close":1531,"change":1064,"percent_change":241,"volume":1532,"transactions":9,"vwap":1531},"2026-02-05",157.22,155.67999,156.2,130900,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":23,"volume":1540,"transactions":9,"vwap":1538},"2026-02-04",156.99001,157.8,155.96001,157.31,0.96,91500,{"date":1542,"open":1543,"high":343,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-03",155.77,155.27,156.35001,0.19,0.12,60000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":251,"change":1554,"percent_change":1354,"volume":1555,"transactions":9,"vwap":251},"2026-02-02",154.17,156.24001,153.96001,2.27,43900,{"date":1557,"open":1399,"high":1558,"low":1376,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-30",154.87,153.89,-0.98,-0.63,41700,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1558,"change":1568,"percent_change":890,"volume":1569,"transactions":9,"vwap":1558},"2026-01-29",154.33,155.38,153.12,1.39,37100,{"date":1571,"open":1572,"high":1375,"low":1573,"close":1574,"change":1575,"percent_change":1071,"volume":1576,"transactions":9,"vwap":1574},"2026-01-28",153.53999,153.19,153.48,-0.68,31600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1044,"change":1582,"percent_change":210,"volume":1583,"transactions":9,"vwap":1044},"2026-01-27",154.17999,154.39999,153.75999,0.02,22900,{"date":1585,"open":1586,"high":1399,"low":1227,"close":1019,"change":544,"percent_change":1001,"volume":1587,"transactions":9,"vwap":1019},"2026-01-26",154.12,33500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":963,"volume":1595,"transactions":9,"vwap":1593},"2026-01-23",155.13,155.14,153.56,153.94,-1.5,623000,{"date":1597,"open":1598,"high":1146,"low":1022,"close":291,"change":653,"percent_change":1599,"volume":1600,"transactions":9,"vwap":291},"2026-01-22",156.059998,0.07,654800,{"date":1602,"open":1603,"high":197,"low":1604,"close":1390,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1390},"2026-01-21",153.75,153.58,2.34,1.53,62300,{"date":1609,"open":1610,"high":1228,"low":1611,"close":1612,"change":1613,"percent_change":355,"volume":1614,"transactions":9,"vwap":1612},"2026-01-20",154.62,152.67999,152.99001,-3.4,67500,{"date":1616,"open":1617,"high":1223,"low":1618,"close":1101,"change":1619,"percent_change":866,"volume":1620,"transactions":9,"vwap":1101},"2026-01-16",155.83,155.55,0.75,373100,{"date":1622,"open":1566,"high":1623,"low":1566,"close":1624,"change":1355,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-15",156.23,155.64,0.64,94200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":971,"percent_change":293,"volume":1633,"transactions":9,"vwap":1632},"2026-01-14",154.19,154.69,153.39999,154.64999,75800,{"date":1635,"open":1636,"high":1392,"low":1637,"close":1638,"change":1385,"percent_change":1023,"volume":1639,"transactions":9,"vwap":1638},"2026-01-13",154.77,153.78999,154.24001,125000,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1397,"change":284,"percent_change":107,"volume":1644,"transactions":9,"vwap":1397},"2026-01-12",153.38,154.81,324300,{"date":1646,"open":1227,"high":1647,"low":1227,"close":1632,"change":889,"percent_change":1539,"volume":1648,"transactions":9,"vwap":1632},"2026-01-09",155.029999,113200,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":191,"percent_change":1245,"volume":1654,"transactions":9,"vwap":1653},"2026-01-08",152.75,153.88,153.17999,46800,{"date":1656,"open":1657,"high":1022,"low":1658,"close":1659,"change":857,"percent_change":324,"volume":1046,"transactions":9,"vwap":1659},"2026-01-07",154.94,152.059998,152.10001,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1554,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-06",152.24001,154.72,152.020004,154.7,1.49,19100,{"date":1669,"open":1297,"high":1670,"low":1297,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-05",153.2,152.42999,2.32,1.55,36300,{"date":1676,"open":1260,"high":1677,"low":1678,"close":1679,"change":335,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-02",150.24001,147.99001,150.11,1.31,33800,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1686,"change":1174,"percent_change":220,"volume":1687,"transactions":9,"vwap":1686},"2025-12-31",149.49001,149.85001,148.17,18400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1692,"change":462,"percent_change":994,"volume":1693,"transactions":9,"vwap":1692},"2025-12-30",150.039993,150.14,149.58,25000,{"date":1695,"open":1696,"high":1697,"low":1289,"close":1698,"change":1699,"percent_change":1448,"volume":1700,"transactions":9,"vwap":1698},"2025-12-29",150.41,150.52,150.0099945,-0.57,64700,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-26",150.53999,150.64,150.14999,150.58,-0.12,-0.08,19300,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":622,"percent_change":699,"volume":1715,"transactions":9,"vwap":1714},"2025-12-24",150.28,150.92999,150.7,7200,{"date":1717,"open":1718,"high":1719,"low":1350,"close":1712,"change":210,"percent_change":210,"volume":1720,"transactions":9,"vwap":1712},"2025-12-23",150.23,150.55,31400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1666,"percent_change":45,"volume":1727,"transactions":9,"vwap":1726},"2025-12-22",149.25,150.38,149.23,150.27,46300,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":1734,"volume":1204,"transactions":9,"vwap":1732},"2025-12-19",147.57001,148.86,148.78,1.37,0.93,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-18",147.39,148.39999,146.92999,147.41,0.87,0.59,35100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":484,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-17",148.46001,149.039993,146.47,146.53999,-1.34,39100,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-16",149.34,147.92999,148.53,-1.09,-0.73,34700,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1582,"volume":1766,"transactions":9,"vwap":1764},"2025-12-15",150.49001,149.21001,149.62,0.03,82400,{"date":1768,"open":1769,"high":1713,"low":1770,"close":1771,"change":515,"percent_change":1219,"volume":1772,"transactions":9,"vwap":1771},"2025-12-12",150.89,149.059998,149.59,45900,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-11",147.89,150.48,150.39,2.5,1.69,40300,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1775,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1775},"2025-12-10",145.42,148.42999,2.85,1.96,209600,{"date":1789,"open":1274,"high":1790,"low":1321,"close":1791,"change":1218,"percent_change":941,"volume":1090,"transactions":9,"vwap":1791},"2025-12-09",146.45,145.039993,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":495,"percent_change":1448,"volume":1797,"transactions":9,"vwap":1796},"2025-12-08",146.88,145.45,145.86,19800,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":591,"percent_change":592,"volume":1804,"transactions":9,"vwap":1803},"2025-12-05",146.62,147.039993,146.13,146.41,28800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1748,"change":375,"percent_change":1477,"volume":1810,"transactions":9,"vwap":1748},"2025-12-04",146.2,146.94,146.029999,56400,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":957,"percent_change":22,"volume":1816,"transactions":9,"vwap":1815},"2025-12-03",144.75,146.089996,146.039993,25900,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":773,"percent_change":866,"volume":1294,"transactions":9,"vwap":1822},"2025-12-02",144.75999,145.10001,144.020004,144.67999,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1757,"volume":1830,"transactions":9,"vwap":1828},"2025-12-01",144.64,145.37,143.89999,143.99001,-1.58,44800,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1245,"percent_change":52,"volume":1836,"transactions":9,"vwap":1835},"2025-11-28",145.0099945,145.91,145.57001,13100,{"date":1838,"open":1839,"high":1835,"low":1839,"close":1840,"change":1625,"percent_change":1492,"volume":1841,"transactions":9,"vwap":1840},"2025-11-26",144.3,144.86,22000,{"date":1843,"open":1844,"high":1267,"low":1844,"close":1845,"change":1846,"percent_change":190,"volume":1847,"transactions":9,"vwap":1845},"2025-11-25",142.16,144.22,2.36,78900,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1492,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-11-24",141.64,142.38,141.0099945,141.86,0.31,69300,{"date":1857,"open":1858,"high":1844,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-21",139.69,139,141.42,2.51,1.81,64200,{"date":1865,"open":1866,"high":1867,"low":26,"close":1868,"change":1869,"percent_change":1750,"volume":1870,"transactions":9,"vwap":1868},"2025-11-20",142.37,143,138.91,-1.88,132000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":38,"percent_change":764,"volume":1046,"transactions":9,"vwap":1876},"2025-11-19",140.31,141.089996,140.029999,140.78999,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1065,"volume":1884,"transactions":9,"vwap":1882},"2025-11-18",140.35001,140.87,139.55,140.059998,-0.99,27000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1750,"volume":1772,"transactions":9,"vwap":1890},"2025-11-17",142.89,143.13,140.64999,141.050003,-1.92,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":314,"volume":1899,"transactions":9,"vwap":1897},"2025-11-14",142.86,144.029999,142.63,142.97,-0.87,488700,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1323,"volume":1907,"transactions":9,"vwap":1905},"2025-11-13",146.23,146.46001,143.66,143.84,-2.48,33200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1912,"change":867,"percent_change":535,"volume":1913,"transactions":9,"vwap":1912},"2025-11-12",146.34,147.13,146.32001,23200,{"date":1915,"open":1796,"high":1916,"low":1917,"close":1918,"change":699,"percent_change":1546,"volume":1804,"transactions":9,"vwap":1918},"2025-11-11",146.28999,145.14999,146.020004,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":38,"percent_change":672,"volume":1924,"transactions":9,"vwap":1923},"2025-11-10",146.17,144.39999,145.74001,26600,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1833,"change":796,"percent_change":127,"volume":1930,"transactions":9,"vwap":1833},"2025-11-07",143.64,145.2,143.25,27700,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":964,"volume":1204,"transactions":9,"vwap":1935},"2025-11-06",145.53999,144.10001,144.42999,-0.9,{"date":1938,"open":1939,"high":1923,"low":1940,"close":1941,"change":1470,"percent_change":474,"volume":1942,"transactions":9,"vwap":1941},"2025-11-05",144.46001,144.45,145.33,17200,{"date":1944,"open":1945,"high":1946,"low":1934,"close":1947,"change":1948,"percent_change":515,"volume":1949,"transactions":9,"vwap":1947},"2025-11-04",144.35001,144.89,144.52,-1.16,15000,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1898,"percent_change":719,"volume":1955,"transactions":9,"vwap":1954},"2025-11-03",146.56,144.63,145.67999,37300,{"date":1957,"open":1809,"high":1958,"low":1959,"close":1960,"change":743,"percent_change":122,"volume":1961,"transactions":9,"vwap":1960},"2025-10-31",147.089996,145.81,146.55,24200,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1699,"percent_change":1967,"volume":774,"transactions":9,"vwap":1966},"2025-10-30",146.0099945,148.28999,146.17999,-0.39,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":881,"volume":1107,"transactions":9,"vwap":1973},"2025-10-29",147.36,148.13,146.35001,146.75,-1.24,{"date":1976,"open":1977,"high":1369,"low":1978,"close":1678,"change":1332,"percent_change":754,"volume":1979,"transactions":9,"vwap":1678},"2025-10-28",149.0099945,147.97,59800,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1361,"change":1203,"percent_change":375,"volume":1984,"transactions":9,"vwap":1361},"2025-10-27",149.080002,148.37,27200,{"date":1986,"open":1309,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":142,"volume":1991,"transactions":9,"vwap":1989},"2025-10-24",149.050003,147.95,148.050003,0.47,485200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1455,"volume":1569,"transactions":9,"vwap":1997},"2025-10-23",146.69,147.8,146.39,147.58,1.77,{"date":2000,"open":1678,"high":1678,"low":2001,"close":1959,"change":2002,"percent_change":581,"volume":2003,"transactions":9,"vwap":1959},"2025-10-22",145.7,-1.94,53200,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":889,"percent_change":45,"volume":2009,"transactions":9,"vwap":2008},"2025-10-21",146.25,148.25,147.75,24300,{"date":2011,"open":1795,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-20",146.44,145.32001,146.28,1.7,1.18,32700,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":473,"percent_change":1625,"volume":2023,"transactions":9,"vwap":2022},"2025-10-17",143.67,144.88,144.58,39600,{"date":2025,"open":2026,"high":2026,"low":2027,"close":1904,"change":2028,"percent_change":1064,"volume":2029,"transactions":9,"vwap":1904},"2025-10-16",145.66,143.14,-1.61,44900,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1379,"percent_change":242,"volume":2036,"transactions":9,"vwap":2035},"2025-10-15",146.71001,147.21001,144.12,145.27,41500,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1454,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-14",142.60001,146.57001,142.58,145.92,1.33,60800,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":907,"volume":1212,"transactions":9,"vwap":2050},"2025-10-13",143.75,144.5,143.34,144,1.52,{"date":2053,"open":1996,"high":1800,"low":2054,"close":2055,"change":2056,"percent_change":1497,"volume":2057,"transactions":9,"vwap":2055},"2025-10-10",142.41,142.48,-3.35,30700,{"date":2059,"open":1808,"high":2060,"low":2061,"close":2062,"change":1891,"percent_change":2063,"volume":797,"transactions":9,"vwap":2062},"2025-10-09",146.95,145.69,145.83,-1.3,{"date":2065,"open":2066,"high":1315,"low":2067,"close":2008,"change":1741,"percent_change":1742,"volume":2068,"transactions":9,"vwap":2008},"2025-10-08",147.61,146.63,22800,{"date":2070,"open":2071,"high":2072,"low":1800,"close":1794,"change":1385,"percent_change":1254,"volume":2073,"transactions":9,"vwap":1794},"2025-10-07",147.71001,148.12,25100,{"date":2075,"open":2076,"high":2076,"low":1912,"close":2077,"change":543,"percent_change":744,"volume":2078,"transactions":9,"vwap":2077},"2025-10-06",147.66,147.38,31500,{"date":2080,"open":2081,"high":2082,"low":2083,"close":1801,"change":375,"percent_change":1477,"volume":2084,"transactions":9,"vwap":1801},"2025-10-03",147,147.92,146.8,34300,{"date":2086,"open":2087,"high":2088,"low":1834,"close":2089,"change":38,"percent_change":672,"volume":1066,"transactions":9,"vwap":2089},"2025-10-02",146.12,146.77,146.61,{"date":2091,"open":2092,"high":1807,"low":2093,"close":2094,"change":2095,"percent_change":2095,"volume":2084,"transactions":9,"vwap":2094},"2025-10-01",145.34,145.28,145.88,0,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2094,"change":1302,"percent_change":866,"volume":2101,"transactions":9,"vwap":2094},"2025-09-30",145.3,145.94,144.8,24500,{"date":2103,"open":1835,"high":1835,"low":2104,"close":2105,"change":2106,"percent_change":1106,"volume":2107,"transactions":9,"vwap":2105},"2025-09-29",144.72,145.17999,0.57,23800,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1741,"volume":2115,"transactions":9,"vwap":2113},"2025-09-26",144.78999,144.91,144.089996,144.61,1.25,21600,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":506,"percent_change":2122,"volume":1961,"transactions":9,"vwap":2121},"2025-09-25",143.52,143.82001,142.82001,143.36,-0.81,{"date":2124,"open":2125,"high":2126,"low":1267,"close":2127,"change":1758,"percent_change":1385,"volume":2128,"transactions":9,"vwap":2127},"2025-09-24",145.62,145.8,144.53,13800,{"date":2130,"open":2014,"high":2131,"low":2132,"close":2133,"change":979,"percent_change":754,"volume":2134,"transactions":9,"vwap":2133},"2025-09-23",146.78,144.97,145.25999,28400,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":764,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-09-22",144.92,146.059998,145.92999,0.36,22200,{"date":2143,"open":2144,"high":2144,"low":2110,"close":2145,"change":2146,"percent_change":570,"volume":2147,"transactions":9,"vwap":2145},"2025-09-19",146.24001,145.41,-0.16,16900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":1835,"change":1741,"percent_change":1105,"volume":2153,"transactions":9,"vwap":1835},"2025-09-18",145.25,146.21001,144.81,30800,{"date":2155,"open":2156,"high":1807,"low":2157,"close":2158,"change":653,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-09-17",144.83,143.97,144.7,0.08,28100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":719,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-16",144.78,145,143.98,144.59,-0.41,15500,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2105,"change":526,"percent_change":147,"volume":2174,"transactions":9,"vwap":2105},"2025-09-15",145.13,145.75999,144.95,30000,{"date":2176,"open":2013,"high":1783,"low":2177,"close":1953,"change":858,"percent_change":1757,"volume":2178,"transactions":9,"vwap":1953},"2025-09-12",144.57001,17700,{"date":2180,"open":2181,"high":1910,"low":2181,"close":1902,"change":1097,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1902},"2025-09-11",144.39,1.32,34200,{"date":2185,"open":2186,"high":2132,"low":2187,"close":2188,"change":535,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-09-10",144.34,143.8,144.32001,0.15,38800,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":1324,"percent_change":1140,"volume":2196,"transactions":9,"vwap":2195},"2025-09-09",144.85001,143.60001,144.11,39200,{"date":2198,"open":2105,"high":2199,"low":2200,"close":2150,"change":2095,"percent_change":2095,"volume":2201,"transactions":9,"vwap":2150},"2025-09-08",145.42999,144.50999,16400,{"date":2203,"open":2204,"high":2067,"low":2205,"close":2150,"change":462,"percent_change":1363,"volume":1727,"transactions":9,"vwap":2150},"2025-09-05",146.19,144.0099945,{"date":2207,"open":2188,"high":1923,"low":1821,"close":1954,"change":1606,"percent_change":2208,"volume":1907,"transactions":9,"vwap":1954},"2025-09-04",1.06,{"date":2210,"open":2048,"high":2211,"low":2212,"close":2213,"change":1447,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-09-03",144.69,143.42999,144.14999,-0.42,375600,{"date":2217,"open":2113,"high":2156,"low":2218,"close":1819,"change":1174,"percent_change":718,"volume":2219,"transactions":9,"vwap":1819},"2025-09-02",143.73,48500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":1921,"change":1561,"percent_change":462,"volume":2225,"transactions":9,"vwap":1921},"2025-08-29",146.86,146.91,145.84,20200,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2083,"change":122,"percent_change":294,"volume":2230,"transactions":9,"vwap":2083},"2025-08-28",147.029999,146.37,26400,{"date":2232,"open":2233,"high":1808,"low":1748,"close":1960,"change":689,"percent_change":1346,"volume":2234,"transactions":9,"vwap":1960},"2025-08-27",146.53,20600,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-08-26",145.44,146.64999,146.58,1.15,0.79,21300,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2199,"change":1038,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2199},"2025-08-25",146.72,145.39999,-0.86,29700,{"date":2250,"open":1825,"high":2077,"low":2251,"close":1994,"change":2252,"percent_change":932,"volume":2253,"transactions":9,"vwap":1994},"2025-08-22",144.23,2.9,21000,{"date":2255,"open":1904,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-08-21",144.039993,143.25999,143.78999,-0.35,-0.24,22100,{"date":2263,"open":2251,"high":2264,"low":2118,"close":2265,"change":570,"percent_change":1708,"volume":2266,"transactions":9,"vwap":2265},"2025-08-20",144.44,144.14,21800,{"date":2268,"open":2269,"high":2145,"low":2270,"close":2271,"change":1135,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-08-19",144.24001,143.92,144.25,0.1,28900,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2195,"change":2140,"percent_change":122,"volume":2279,"transactions":9,"vwap":2195},"2025-08-18",143.92999,144.2,143.64999,328800,{"date":2281,"open":1791,"high":1791,"low":2282,"close":2047,"change":2283,"percent_change":1447,"volume":2284,"transactions":9,"vwap":2047},"2025-08-15",143.72,-0.88,16800,{"date":2286,"open":2110,"high":2287,"low":2288,"close":1953,"change":325,"percent_change":1758,"volume":2289,"transactions":9,"vwap":1953},"2025-08-14",144.89999,144.070007,16700,{"date":2291,"open":2292,"high":2001,"low":2277,"close":2061,"change":1354,"percent_change":2293,"volume":1797,"transactions":9,"vwap":2061},"2025-08-13",144.96001,1.03,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2297,"change":1183,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-08-12",143.050003,144.21001,142.78999,1.26,18700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":882,"percent_change":942,"volume":1016,"transactions":9,"vwap":2306},"2025-08-11",142.84,143.2,142.059998,142.42,{"date":2308,"open":2304,"high":1927,"low":2298,"close":2309,"change":147,"percent_change":293,"volume":2310,"transactions":9,"vwap":2309},"2025-08-08",142.94,24700,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":434,"percent_change":242,"volume":1016,"transactions":9,"vwap":2315},"2025-08-07",144.19,141.84,142.56,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2304,"change":689,"percent_change":1346,"volume":2321,"transactions":9,"vwap":2304},"2025-08-06",143.28,143.46001,142.49001,19600,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":811,"volume":2329,"transactions":9,"vwap":2327},"2025-08-05",143.85001,144.059998,142.25999,143.23,-0.83,127800,{"date":2331,"open":2332,"high":2195,"low":2332,"close":2325,"change":2333,"percent_change":662,"volume":2334,"transactions":9,"vwap":2325},"2025-08-04",143.080002,1.59,29600,{"date":2336,"open":2337,"high":1887,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-08-01",142.87,141.42999,142.47,-2.37,-1.64,59100,{"date":2344,"open":2292,"high":2204,"low":2163,"close":2345,"change":2346,"percent_change":2347,"volume":1639,"transactions":9,"vwap":2345},"2025-07-31",144.84,-0.48,-0.33,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2013,"change":2328,"percent_change":1699,"volume":2068,"transactions":9,"vwap":2013},"2025-07-30",145.75,146.3,144.71001,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1560,"volume":2359,"transactions":9,"vwap":2357},"2025-07-29",147.53,145.85001,146.14999,-1.45,22700,{"date":2361,"open":1241,"high":1241,"low":2362,"close":2363,"change":811,"percent_change":1967,"volume":2364,"transactions":9,"vwap":2363},"2025-07-28",147.33,147.60001,31300,{"date":2366,"open":2367,"high":1315,"low":2368,"close":2369,"change":2333,"percent_change":191,"volume":916,"transactions":9,"vwap":2369},"2025-07-25",147.080002,146.75999,148.17999,{"date":2371,"open":2239,"high":2372,"low":2373,"close":2374,"change":242,"percent_change":305,"volume":2375,"transactions":9,"vwap":2374},"2025-07-24",147.35001,146.50999,146.59,416400,{"date":2377,"open":2139,"high":1801,"low":2062,"close":1801,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":1801},"2025-07-23",2.08,1.43,16300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2292,"change":159,"percent_change":274,"volume":2386,"transactions":9,"vwap":2292},"2025-07-22",144.13,145.080002,143.86,21700,{"date":2388,"open":2389,"high":2390,"low":2313,"close":1845,"change":1561,"percent_change":462,"volume":2391,"transactions":9,"vwap":1845},"2025-07-21",145.24001,145.58,27800,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2193,"change":942,"percent_change":2396,"volume":1667,"transactions":9,"vwap":2193},"2025-07-18",145.98,144.25999,-0.25,{"date":2398,"open":2399,"high":2092,"low":2271,"close":2400,"change":2043,"percent_change":473,"volume":2401,"transactions":9,"vwap":2400},"2025-07-17",144.31,145.21001,32800,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1470,"percent_change":2106,"volume":2073,"transactions":9,"vwap":2407},"2025-07-16",143.48,143.95,142.029999,143.88,{"date":2409,"open":2211,"high":2163,"low":2410,"close":2410,"change":424,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-07-15",143.070007,-1.01,49000,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2127,"change":38,"percent_change":274,"volume":2417,"transactions":9,"vwap":2127},"2025-07-14",143.74001,144.62,31100,{"date":2419,"open":2188,"high":2186,"low":1904,"close":2187,"change":356,"percent_change":220,"volume":2420,"transactions":9,"vwap":2187},"2025-07-11",13500,{"date":2422,"open":2211,"high":2061,"low":2127,"close":2423,"change":743,"percent_change":1483,"volume":2234,"transactions":9,"vwap":2423},"2025-07-10",145.16,{"date":2425,"open":2048,"high":2345,"low":2258,"close":2110,"change":66,"percent_change":1203,"volume":2426,"transactions":9,"vwap":2110},"2025-07-09",19200,{"date":2428,"open":2429,"high":2264,"low":2020,"close":2430,"change":253,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-08",144.17999,143.89,-0.09,74300,{"date":2434,"open":2177,"high":2435,"low":2436,"close":1821,"change":494,"percent_change":1561,"volume":2437,"transactions":9,"vwap":1821},"2025-07-07",145.020004,143.39,24000,{"date":2439,"open":2256,"high":2440,"low":2256,"close":2441,"change":2240,"percent_change":273,"volume":2442,"transactions":9,"vwap":2441},"2025-07-03",145.12,144.92999,26500,{"date":2444,"open":2445,"high":2446,"low":2337,"close":2447,"change":971,"percent_change":1477,"volume":2448,"transactions":9,"vwap":2447},"2025-07-02",143.28999,143.83,143.78,44600,{"date":2450,"open":2451,"high":2218,"low":2451,"close":2452,"change":2208,"percent_change":159,"volume":2453,"transactions":9,"vwap":2452},"2025-07-01",141.91,143.37,133100,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":1059,"volume":2461,"transactions":9,"vwap":2459},"2025-06-30",142,142.46001,141.48,142.31,0.76,31900,{"date":2463,"open":2464,"high":2054,"low":1880,"close":2465,"change":1568,"percent_change":1355,"volume":2466,"transactions":9,"vwap":2465},"2025-06-27",140.96001,141.55,33300,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":772,"percent_change":273,"volume":2473,"transactions":9,"vwap":2472},"2025-06-26",139.64,140.28,139.45,140.16,25200,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":1560,"volume":2201,"transactions":9,"vwap":2478},"2025-06-25",140.50999,138.94,139.050003,-1.37,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1779,"percent_change":2486,"volume":1084,"transactions":9,"vwap":2485},"2025-06-24",140.020004,140.64,139.33,140.42,1.22,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":1666,"volume":2494,"transactions":9,"vwap":2492},"2025-06-23",136.8,138.81,136.25999,138.73,2.03,32900,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":452,"volume":2501,"transactions":9,"vwap":2499},"2025-06-20",137.44,136.21001,136.7,-0.23,53700,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1974,"percent_change":1936,"volume":1060,"transactions":9,"vwap":2507},"2025-06-18",138.35001,139.13,136.82001,136.92999,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":1575,"volume":1562,"transactions":9,"vwap":2513},"2025-06-17",138.52,139.12,138.10001,138.17,-0.95,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2511,"change":1301,"percent_change":1619,"volume":2519,"transactions":9,"vwap":2511},"2025-06-16",138.69,139.95,25800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":1293,"volume":2527,"transactions":9,"vwap":2525},"2025-06-13",138.78,139.36,137.73,138.080002,-2.68,22400,{"date":2529,"open":2530,"high":2531,"low":2518,"close":2532,"change":1254,"percent_change":2260,"volume":2461,"transactions":9,"vwap":2532},"2025-06-12",140.17999,140.84,140.75999,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1346,"percent_change":112,"volume":2539,"transactions":9,"vwap":2538},"2025-06-11",141.17,141.75999,140.28999,141.10001,34500,{"date":2541,"open":2542,"high":2535,"low":2543,"close":2544,"change":2272,"percent_change":1599,"volume":2545,"transactions":9,"vwap":2544},"2025-06-10",141.020004,140.48,141.12,21400,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2542,"change":2551,"percent_change":253,"volume":1942,"transactions":9,"vwap":2542},"2025-06-09",141.38,141.69,140.53999,-0.19,{"date":2553,"open":2535,"high":2554,"low":2555,"close":2556,"change":230,"percent_change":890,"volume":1797,"transactions":9,"vwap":2556},"2025-06-06",141.35001,140.71001,141.21001,{"date":2558,"open":2559,"high":2559,"low":2471,"close":2560,"change":452,"percent_change":1707,"volume":2561,"transactions":9,"vwap":2560},"2025-06-05",140.58,139.94,58100,{"date":2563,"open":2482,"high":2564,"low":2482,"close":2565,"change":293,"percent_change":1546,"volume":2160,"transactions":9,"vwap":2565},"2025-06-04",140.69,140.11,{"date":2567,"open":2504,"high":2568,"low":2504,"close":2569,"change":1733,"percent_change":1355,"volume":2570,"transactions":9,"vwap":2569},"2025-06-03",139.89,139.84,44400,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2574,"change":1023,"percent_change":2500,"volume":2576,"transactions":9,"vwap":2574},"2025-06-02",138.42,138.47,136.99001,65800,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2159,"percent_change":107,"volume":2583,"transactions":9,"vwap":2582},"2025-05-30",138.31,139.16,137.55,138.78999,55200,{"date":2585,"open":2586,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":147,"volume":2590,"transactions":9,"vwap":2588},"2025-05-29",138.88,137.7,138.71001,0.53,174400,{"date":2592,"open":26,"high":2593,"low":2594,"close":2595,"change":964,"percent_change":242,"volume":2359,"transactions":9,"vwap":2595},"2025-05-28",139.089996,137.95,138.17999,{"date":2597,"open":2598,"high":2599,"low":2497,"close":2599,"change":2600,"percent_change":1454,"volume":1583,"transactions":9,"vwap":2599},"2025-05-27",137.48,138.8,2.62,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":347,"percent_change":495,"volume":2606,"transactions":9,"vwap":2605},"2025-05-23",134.75,136.67,136.17999,22500,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2507,"change":107,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2507},"2025-05-22",136.61,137.67999,136.19,0.04,24400,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-05-21",138.92999,138.98,136.87,-2.93,-2.1,31700,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":708,"percent_change":1219,"volume":2628,"transactions":9,"vwap":2627},"2025-05-20",140.14,140.38,139.22,139.8,44500,{"date":2630,"open":2588,"high":2631,"low":2588,"close":2550,"change":375,"percent_change":1854,"volume":2273,"transactions":9,"vwap":2550},"2025-05-19",140.74001,{"date":2633,"open":2582,"high":2634,"low":2635,"close":2565,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2565},"2025-05-16",140.12,138.7,1.23,0.89,50100,{"date":2640,"open":2641,"high":2616,"low":2641,"close":2586,"change":907,"percent_change":132,"volume":2642,"transactions":9,"vwap":2586},"2025-05-15",137.89999,39700,{"date":2644,"open":2645,"high":2645,"low":2646,"close":2647,"change":1379,"percent_change":516,"volume":916,"transactions":9,"vwap":2647},"2025-05-14",138.45,137.5,137.81,{"date":2649,"open":2595,"high":2650,"low":2595,"close":2651,"change":1105,"percent_change":1492,"volume":2652,"transactions":9,"vwap":2651},"2025-05-13",139.23,138.46001,156900,{"date":2654,"open":2655,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-05-12",137.98,136.78999,137.86,4.37,3.27,34800,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":1547,"percent_change":284,"volume":2667,"transactions":9,"vwap":2666},"2025-05-09",133.73,133.8,132.8,133.49001,53000,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":889,"volume":2675,"transactions":9,"vwap":2673},"2025-05-08",132.5,134.47,132.47,133.37,1.93,134700,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":875,"percent_change":1990,"volume":2682,"transactions":9,"vwap":2681},"2025-05-07",131.11,131.97,130.89,131.44,83300,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":1898,"volume":2690,"transactions":9,"vwap":2688},"2025-05-06",130.72,131.61,130.60001,130.82001,-1.15,31000,{"date":2692,"open":2693,"high":2694,"low":2693,"close":2679,"change":2695,"percent_change":2612,"volume":2696,"transactions":9,"vwap":2679},"2025-05-05",131.27,132.74001,0.05,59400,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2701,"change":1846,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-05-02",131.22,132.35001,131.92,1.82,27300,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":1742,"percent_change":1476,"volume":2710,"transactions":9,"vwap":2709},"2025-05-01",129.53999,130.52,129.35001,129.56,185200,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":132,"percent_change":23,"volume":2473,"transactions":9,"vwap":2716},"2025-04-30",126.83,129.25999,125.87,128.97,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1355,"percent_change":132,"volume":2723,"transactions":9,"vwap":2722},"2025-04-29",127.050003,128.39,126.73,128.19,662100,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":52,"percent_change":1106,"volume":2730,"transactions":9,"vwap":2729},"2025-04-28",127.07,127.82,125.94,127.2,19900,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":264,"percent_change":1708,"volume":2737,"transactions":9,"vwap":2736},"2025-04-25",126.27,126.99,125.96,126.71,28200,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-04-24",124.34,127.059998,124.040001,126.81,2.22,1.78,27900,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2636,"volume":2754,"transactions":9,"vwap":2752},"2025-04-23",126.11,127.61,124.33,124.59,1.51,116900,{"date":180,"open":176,"high":2756,"low":176,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},123.37,123.080002,1.76,1.45,37400]