[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IYM":3,"homepage-market-summary":29,"stock-historical-IYM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IYM","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. Basic Materials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3009,2.34498,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},180.26,178.91,181.1,177.63,2.63,1.48,236902.961193,197.3587,139.080002,187459.411574424,70.7,6610,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},126.38,134777,49193552.893606,41.15,"2025-04-22",[181,184,194,205,216,227,238,249,259,269,280,290,301,312,321,329,339,350,361,371,381,391,401,412,420,431,442,450,461,471,481,490,501,509,520,530,540,549,559,569,580,589,600,611,622,633,644,654,664,674,685,695,704,715,725,735,745,754,764,775,783,792,801,809,818,827,833,842,850,858,866,873,881,890,899,907,916,925,934,942,951,959,967,975,983,989,997,1006,1015,1023,1029,1037,1046,1052,1058,1067,1075,1083,1090,1098,1105,1111,1120,1126,1135,1142,1150,1155,1163,1171,1178,1185,1191,1200,1207,1215,1223,1230,1237,1244,1249,1258,1265,1270,1278,1283,1291,1299,1308,1317,1325,1333,1342,1350,1359,1365,1374,1383,1391,1398,1406,1412,1421,1429,1435,1444,1453,1461,1467,1476,1483,1489,1496,1501,1505,1510,1518,1525,1534,1542,1551,1558,1566,1574,1580,1588,1594,1599,1607,1615,1623,1632,1637,1644,1651,1658,1665,1671,1678,1685,1693,1701,1708,1715,1722,1728,1736,1744,1752,1758,1766,1773,1781,1786,1794,1801,1808,1814,1822,1830,1838,1844,1851,1858,1866,1872,1880,1888,1894,1902,1909,1916,1923,1931,1937,1944,1951,1959,1966,1972,1980,1989,1998,2005,2012,2019,2027,2034,2042,2048,2054,2061,2069,2078,2085,2093,2099,2106,2113,2120,2128,2135,2143,2151,2156,2162,2167,2175,2182,2188,2194,2201,2207,2214,2220,2225,2233,2240,2249,2256,2263,2269,2274,2280,2285,2290,2298,2306,2313,2320,2324,2331,2338,2346,2353,2358,2364,2368,2371,2377,2384,2390,2398,2403,2410,2414,2419,2423,2427,2432,2438,2442,2447,2453,2457,2464,2471,2478,2484,2491,2494,2499,2504,2509,2515,2522,2530,2535,2541,2549,2555,2563,2571,2577,2584,2591,2599,2604,2612,2618,2624,2629,2636,2644,2650,2657,2664,2670,2676,2679,2686,2692,2698,2705,2709,2714,2720,2727,2734,2740,2746,2754,2760,2768,2776,2784,2789,2795,2802,2807,2813,2820,2825,2833,2841,2849,2854,2861,2868,2876,2883,2891,2897,2904,2910],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},2546,180.1638,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",177.28,178.02,175.09,-0.5,-0.28,848146.150263,5972,176.6137,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",179.94,180.91,178.12,178.13,-1.11,-0.62,95898.47517,1325,179.3759,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",179.8,179.86,178.32,179.24,-0.6,-0.33,53635.815661,1142,179.0526,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",179.46,180.96,178.56,179.84,-2.83,-1.55,316037.583945,1629,179.9544,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",182.22,183.12,181.15,182.67,0.52,0.29,80520.149843,1424,182.3708,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",182.8,183.24,181.751,182.15,-1.59,-0.87,342610.149925,1444,183.4133,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":245,"volume":256,"transactions":257,"vwap":258},"2026-09-23",183.18,184.38,182.56,183.74,-1.61,343223.751804,1667,185.2353,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",182.02,185.83,185.35,3.86,2.13,91270.654671,1517,184.1727,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",183.03,183.48,180.98,181.49,-0.88,-0.48,58270.387833,1266,181.7105,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",183.96,181.38,182.37,-1.92,-1.04,55212.033376,1078,182.1357,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",184.83,185.04,183.8,184.29,2.12,1.16,128191.47708,1476,184.0768,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",184.45,184.98,180.23,182.17,-1.35,-0.74,475614.364534,2121,183.5981,{"date":313,"open":314,"high":315,"low":274,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",183.23,183.52,0.28,0.15,185015.548612,1853,182.7067,{"date":322,"open":295,"high":295,"low":323,"close":241,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",182.87,-3.32,-1.78,40201.27299,1098,183.4702,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":316,"volume":336,"transactions":337,"vwap":338},"2026-09-11",187.28,187.82,186.18,186.56,0.53,875512.15447,2054,186.6322,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",186.2,186.68,185.42,186.03,-4.03,-2.12,66436.388139,1410,186.0557,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",191.69,192.74,189.89,190.06,-0.71,-0.37,102572.062495,1511,190.5891,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":212,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",191.03,192.7,190.72,190.77,-0.17,164458.947151,1506,191.6575,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",190.2,192.03,191.1,-1.26,-0.66,107802.477427,1160,191.3254,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",194.48,190.79,192.36,0.34,0.18,166013.498397,2210,192.3992,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",190.82,192.98,192.02,2.68,1.42,152214.371482,1470,191.9707,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",189.53,191.22,188.92,189.34,-2.69,-1.4,1389034.274546,3909,189.6408,{"date":413,"open":414,"high":414,"low":415,"close":374,"change":408,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",193.53,191.54,-0.72,52235.214537,834,192.0055,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",196.58,197.19,192.81,193.43,-2.31,-1.18,67166.938256,1365,193.7413,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",194.88,196.22,194.3302,195.74,-0.36,-0.18,275452.612577,3012,195.8378,{"date":443,"open":444,"high":24,"low":444,"close":445,"change":446,"percent_change":438,"volume":447,"transactions":448,"vwap":449},"2026-08-26",195.68,196.1,-0.35,49586.665736,1119,196.5876,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",194.24,196.5,193.58,196.45,1.35,0.69,33776.011793,906,195.2029,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":111,"volume":468,"transactions":469,"vwap":470},"2026-08-24",196.75,197.075,193.81,195.1,-0.02,84958.380391,1548,194.9007,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",193.49,195.54,195.12,4.78,2.51,63443.552514,1498,194.5289,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":146,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",188.78,191.77,190.34,0.2,22097.122936,628,190.3268,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",190.07,191.91,188.595,189.96,3.58,1.92,49469.422309,1530,190.2034,{"date":502,"open":503,"high":503,"low":341,"close":504,"change":407,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",188.51,186.38,-1.42,38852.547967,1175,187.0776,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",188.49,189.24,187.95,189.07,0.95,0.5,61785.538449,1202,188.8578,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",187.38,188.61,188.12,1.55,0.83,21719.9943,697,188.1493,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",188.3,186.35,186.57,-2.19,-1.16,38310.666819,1067,186.9929,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":416,"volume":546,"transactions":547,"vwap":548},"2026-08-12",191.355,188.68,188.76,-1.36,63295.950838,1475,189.3413,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":211,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",190.55,191.99,189.63,190.12,-0.31,73998.722771,1711,190.5035,{"date":560,"open":561,"high":562,"low":563,"close":365,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",188.63,190.78,187.94,2.26,1.2,74696.154579,1736,189.6257,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-07",186.91,188.7187,186.63,188.46,4.04,2.19,72765.40493,1203,187.967,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":200,"percent_change":211,"volume":586,"transactions":587,"vwap":588},"2026-08-06",185.49,186.2301,184.17,184.42,93056.883521,1440,185.261,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",184.94,187.07,184.92,185.53,3.75,2.06,814473.558,3048,185.6322,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",179.64,182.26,179.08,181.78,4.18,2.35,200159.589241,2118,180.7494,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",176.04,177.76,174.92,177.6,1.9,1.08,1313186.313471,3855,176.6817,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",176.47,176.575,173.84,175.7,-3.52,-1.96,185531.756321,1936,175.7887,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",178.18,179.41,177.38,179.22,2.47,1.4,88516.61144,1298,178.7703,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",178.86,174.61,176.75,-2.15,-1.2,44843.19737,954,176.879,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",178.3,179.9186,178.9,0.86,0.48,25307.566446,652,179.2032,{"date":665,"open":210,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",179.25,177.01,178.04,-0.46,-0.26,42213.007194,812,177.8642,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",177.17,178.94,176.74,178.5,1.27,0.72,69424.878268,884,178.4191,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":308,"volume":692,"transactions":693,"vwap":694},"2026-07-23",177.1,179.21,176.32,177.23,-1.33,391440.056839,1284,177.8961,{"date":696,"open":697,"high":698,"low":697,"close":220,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",176.59,178.87,3.24,1.85,38379.577312,953,178.2814,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",174.69,175.8,173.19,175.32,2.65,1.53,36483.019002,1018,175.2015,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",174.52,172.31,172.67,-1.27,-0.73,39433.296876,894,173.0366,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":427,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",173.98,175.63,173.56,173.94,-0.67,71911.92902,948,174.4664,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":356,"volume":742,"transactions":743,"vwap":744},"2026-07-16",175.1,175.93,174.11,175.12,-1.25,93663.456884,1446,174.9456,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":505,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-15",177.89,174.82,176.37,-0.8,67504.844316,1295,176.2601,{"date":755,"open":638,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-14",180.84,177.25,177.79,1.03,0.58,34214.67106,842,178.467,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-13",178.09,179.159,176.1,176.76,-1.48,-0.83,142402.828316,1447,176.6101,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":457,"volume":782,"transactions":9,"vwap":780},"2026-07-10",176.91,178.92999,176.89999,178.24001,1.23,173100,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",177.42,177.84,176.46001,177.0099945,1.12,0.64,185000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",177.11,177.58,174.32001,175.89,-3.2,-1.79,101000,{"date":802,"open":803,"high":804,"low":220,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",181.94,182.029999,179.089996,-2.87,-1.58,379600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",182.25999,182.77,180.44,181.96001,-0.19,-0.1,235300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",181.31,182.81,180.32001,182.14999,2.93,1.63,268500,{"date":828,"open":829,"high":830,"low":831,"close":638,"change":555,"percent_change":367,"volume":832,"transactions":9,"vwap":638},"2026-07-01",179.14,181.44,177.8,1120700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-30",179.25999,179.98,178.64,179.53,1.74,0.98,190500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":408,"volume":849,"transactions":9,"vwap":847},"2026-06-29",179.61,180.039993,176.89,177.78999,-2.52,366000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":770,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-26",180.92,181.8,179.87,180.31,-0.81,41800,{"date":859,"open":860,"high":861,"low":305,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",180.41,182.92,181.78999,2.53,1.41,49200,{"date":867,"open":868,"high":869,"low":870,"close":835,"change":871,"percent_change":721,"volume":872,"transactions":9,"vwap":835},"2026-06-24",179.13,180.88,178.64999,-1.31,1034300,{"date":874,"open":875,"high":876,"low":860,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",182.11,182.57001,180.57001,-4.55,-2.46,88400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",183.87,185.48,183.19,185.12,-0.22,-0.12,224500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",187.45,187.78,185.2,185.34,-1.67,-0.89,49400,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":286,"volume":906,"transactions":9,"vwap":904},"2026-06-17",188.77,191.37,186.72,187.0099945,-1.97,92200,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-16",189.64999,190.42999,188.71001,188.98,-0.05,-0.03,78400,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-15",190.67,191.25999,188.74001,189.029999,1.1,0.59,261800,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-12",186.55,188.81,186.23,187.92999,3.14,1.7,1572100,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",179.97,184.96001,184.78999,6.61,3.71,67900,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",182.080002,182.96001,178.070007,178.17999,-4.86,-2.66,54800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":22,"volume":958,"transactions":9,"vwap":956},"2026-06-09",182.83,183.95,179.12,183.039993,2.67,246300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":731,"volume":966,"transactions":9,"vwap":964},"2026-06-08",182.070007,182.78999,180.25,180.37,-1.22,128900,{"date":968,"open":969,"high":929,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-05",186.17999,181.12,181.59,-6.02,-3.21,649200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":857,"transactions":9,"vwap":980},"2026-06-04",188.16,188.89,187.24001,187.61,0.19,0.1,{"date":984,"open":504,"high":985,"low":504,"close":986,"change":987,"percent_change":914,"volume":988,"transactions":9,"vwap":986},"2026-06-03",189.36,187.42,-0.06,256700,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-02",184.53999,187.75,187.48,3.23,1.75,68400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-01",182.64999,184.75,181.28999,184.25,-0.53,-0.29,151200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-29",184.92999,186.0099945,184.17999,184.78,-0.63,-0.34,69000,{"date":1016,"open":954,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-28",185.71001,181.75,185.41,0.84,0.46,282800,{"date":1024,"open":1010,"high":1025,"low":1010,"close":1026,"change":308,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-27",185.25999,184.57001,-0.4,40300,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-26",183.27,185.39999,185.31,3.67,2.02,309900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-22",181.33,182.33,180.58,181.64,1.26,0.7,1329700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":22,"percent_change":526,"volume":865,"transactions":9,"vwap":1051},"2026-05-21",178.32001,181.27,177.50999,180.38,{"date":1053,"open":1054,"high":18,"low":1054,"close":1055,"change":1056,"percent_change":22,"volume":1057,"transactions":9,"vwap":1055},"2026-05-20",176.45,178.89999,2.61,49800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-19",177.77,177.81,175.25,176.28999,-3.44,-1.91,64700,{"date":1068,"open":1069,"high":1070,"low":829,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-18",180.39999,180.87,179.73,-0.49,-0.27,350700,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-15",183.059998,180.070007,180.22,-5.72,-3.08,85800,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":650,"volume":1089,"transactions":9,"vwap":1087},"2026-05-14",188.45,185.50999,185.94,-2.25,82900,{"date":1091,"open":1092,"high":483,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-13",187.56,187.059998,188.19,0.77,0.41,137100,{"date":1099,"open":1100,"high":980,"low":1101,"close":986,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":986},"2026-05-12",186.7,183.74001,-0.14,-0.07,77300,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1092,"change":1109,"percent_change":617,"volume":1110,"transactions":9,"vwap":1092},"2026-05-11",185.28,188,3.49,227600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-08",184.73,184.82001,183.73,184.070007,1.37,0.75,64900,{"date":1121,"open":893,"high":893,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-07",182.7,-3.43,-1.84,333400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-06",185.36,186.53999,185.10001,186.13,4.15,2.28,62200,{"date":1136,"open":1137,"high":999,"low":963,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-05",181.029999,181.98,2.95,1.65,106700,{"date":1143,"open":1144,"high":197,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-04",180.60001,178.7,179.029999,-1.98,-1.09,147700,{"date":1151,"open":1152,"high":956,"low":1153,"close":1153,"change":1003,"percent_change":1004,"volume":1154,"transactions":9,"vwap":1153},"2026-05-01",181.72,181.0099945,113900,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-30",179.7,182.23,181.53999,2.48,1.39,50300,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-29",181.050003,178.8,179.059998,-2.7,-1.49,100700,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":879,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-28",183.85001,180.67,181.75999,-1.34,69600,{"date":1179,"open":1180,"high":1181,"low":230,"close":1182,"change":1183,"percent_change":888,"volume":1184,"transactions":9,"vwap":1182},"2026-04-27",184.72,185.059998,184.22,-0.23,50100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":303,"change":680,"percent_change":457,"volume":1190,"transactions":9,"vwap":303},"2026-04-24",183.84,184.7,182.39999,31800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-23",182.99001,183.47,181.14,183.17999,-1.19,-0.65,70700,{"date":1201,"open":884,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":790,"volume":1206,"transactions":9,"vwap":1204},"2026-04-22",185.63,183.66,184.37,1.18,33500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":885,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":885},"2026-04-21",185.45,186.37,183.089996,-2.42,-1.3,64200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":515,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-20",184.13,185.91,183.55,185.61,0.51,74500,{"date":1224,"open":1196,"high":1225,"low":1226,"close":1227,"change":88,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-17",185.81,182.55,184.66,0.56,158600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":88,"percent_change":1228,"volume":1236,"transactions":9,"vwap":1235},"2026-04-16",183.10001,184.39999,182.84,183.64,2367000,{"date":1238,"open":1239,"high":1239,"low":811,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-15",184.52,182.62,-2.36,-1.28,85200,{"date":1245,"open":1246,"high":1246,"low":1247,"close":304,"change":308,"percent_change":1027,"volume":1248,"transactions":9,"vwap":304},"2026-04-14",185.96001,184.080002,128500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-13",184.39,185.89999,184.2,185.72,0.26,0.14,538300,{"date":1259,"open":1032,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":760,"volume":1264,"transactions":9,"vwap":1262},"2026-04-10",186.42999,185.17999,185.46001,1.07,95600,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1251,"change":1221,"percent_change":316,"volume":1269,"transactions":9,"vwap":1251},"2026-04-09",183.41,185.57001,142600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1273,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1273},"2026-04-08",182.13,183.88,180.50999,5.91,3.32,128400,{"date":1279,"open":198,"high":698,"low":1280,"close":1281,"change":888,"percent_change":1103,"volume":1282,"transactions":9,"vwap":1281},"2026-04-07",176.39999,177.97,98100,{"date":1284,"open":1285,"high":666,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-06",178.62,176.8,178.089996,-0.7,-0.39,89100,{"date":1292,"open":1293,"high":1041,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-02",176.73,175.89999,178.78999,0.03,0.02,183400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-01",178.14999,179.49001,177.39999,178.75999,2.84,1.61,308600,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-31",173.66,176.67,173,175.92,4.62,2.7,649300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":146,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-30",173.37,174.19,170.88,171.3,0.22,752100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1256,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-27",170.32001,172.0099945,170.089996,170.92,0.08,39200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-26",170.12,172.77,169.44,170.78,-1.64,-0.95,76700,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":595,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-25",171.47,172.62,170.25999,172.42,2.22,1332900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-24",164.55,169.39,164.5,168.67,3.05,1.84,93900,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1133,"percent_change":640,"volume":1364,"transactions":9,"vwap":1363},"2026-03-23",164.8,168.039993,165.62,580500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-20",166.95,167.23,162.46001,163.34,-3.6,-2.16,159800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-19",166.14999,167.78999,164.53,166.94,-3.87,-2.27,962000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":649,"volume":1390,"transactions":9,"vwap":1388},"2026-03-18",172.12,173.39999,170.72,170.81,-3.75,776500,{"date":1392,"open":1393,"high":1294,"low":1394,"close":1395,"change":1396,"percent_change":1296,"volume":1397,"transactions":9,"vwap":1395},"2026-03-17",174.99001,174.28999,174.56,0.05,28000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":906,"transactions":9,"vwap":1403},"2026-03-16",174.089996,175.67,173.22,174.50999,1.09,0.63,{"date":1407,"open":786,"high":786,"low":1408,"close":1409,"change":628,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-13",172.7,173.42,-1.99,52900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-12",177.59,178.39,176.71001,176.94,-0.92,-0.52,98800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1424,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1424},"2026-03-11",176.5,177.86,174.96001,0.21,0.12,36000,{"date":1430,"open":1431,"high":844,"low":1431,"close":1432,"change":234,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-10",177.33,177.64999,0.16,34800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-09",173.67999,178.029999,171.39999,177.36,0.97,0.55,108500,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-06",176.7,177.52,174.60001,176.39,-3.18,-1.77,262500,{"date":1454,"open":1455,"high":1456,"low":780,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-05",181.85001,182.63,179.57001,-3.68,-2.01,97300,{"date":1462,"open":1463,"high":1464,"low":1122,"close":1465,"change":888,"percent_change":1103,"volume":1466,"transactions":9,"vwap":1465},"2026-03-04",184.67999,185.3,183.25,334400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-03",182.82001,183.5,177.87,183.37,-6.22,-3.28,133800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":759,"percent_change":1442,"volume":1482,"transactions":9,"vwap":1481},"2026-03-02",188.42999,189.81,186.84,189.59,117100,{"date":1484,"open":1485,"high":928,"low":1486,"close":1487,"change":640,"percent_change":1118,"volume":1488,"transactions":9,"vwap":1487},"2026-02-27",187.10001,186.66,188.56,64100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1183,"percent_change":888,"volume":1495,"transactions":9,"vwap":1494},"2026-02-26",187.089996,187.3,184.24001,187.16,68600,{"date":1497,"open":561,"high":561,"low":969,"close":1498,"change":1499,"percent_change":1433,"volume":1500,"transactions":9,"vwap":1498},"2026-02-25",187.39,0.3,95700,{"date":1502,"open":1233,"high":980,"low":1233,"close":1491,"change":1357,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1491},"2026-02-24",0.99,513400,{"date":1506,"open":1507,"high":1225,"low":1232,"close":1508,"change":297,"percent_change":1405,"volume":1509,"transactions":9,"vwap":1508},"2026-02-23",183.78,185.25,76800,{"date":1511,"open":1512,"high":1204,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-20",181.67999,181.60001,184.089996,1.5,0.82,50600,{"date":1519,"open":1520,"high":1193,"low":1521,"close":1522,"change":1004,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-19",181.41,180.86,182.59,-0.16,49300,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-18",182.78,184.36,182.050003,182.88,1.67,0.92,72300,{"date":1535,"open":1536,"high":1537,"low":1415,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-17",181.28,181.69,181.21001,-1.87,-1.02,102200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-13",179.99001,184.11,179.050003,183.080002,2.33,1.29,80200,{"date":1552,"open":343,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":426,"volume":1557,"transactions":9,"vwap":1555},"2026-02-12",186.67999,180.72,180.75,-4.28,94800,{"date":1559,"open":1560,"high":1181,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-11",183.3,182.34,185.029999,3.64,2.01,157900,{"date":1567,"open":1568,"high":1455,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-10",179.45,179.39,181.39,1.88,1.05,201200,{"date":1575,"open":777,"high":1576,"low":1577,"close":1578,"change":1315,"percent_change":711,"volume":1579,"transactions":9,"vwap":1578},"2026-02-09",179.96001,176.35001,179.50999,37100,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-06",174.28,176.84,176.81,3.97,2.3,33300,{"date":1589,"open":1590,"high":1590,"low":719,"close":1591,"change":1592,"percent_change":1593,"volume":1214,"transactions":9,"vwap":1591},"2026-02-05",175.78999,172.84,-5.28,-2.96,{"date":1595,"open":1048,"high":844,"low":1596,"close":198,"change":1597,"percent_change":65,"volume":1598,"transactions":9,"vwap":198},"2026-02-04",175.84,1.59,111000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1305,"volume":1606,"transactions":9,"vwap":1604},"2026-02-03",174.66,177.21001,174.22,176.53,4.88,225900,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-02",169.74001,171.78,171.64999,1.36,0.8,725900,{"date":1616,"open":1617,"high":708,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-30",171.49001,168.53999,170.28999,-5.75,-3.27,104400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-29",179.42999,179.47,173.17,176.039993,-0.99,-0.56,122000,{"date":1633,"open":637,"high":637,"low":1062,"close":1634,"change":515,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-28",177.029999,0.54,73800,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":233,"percent_change":1499,"volume":1643,"transactions":9,"vwap":1642},"2026-01-27",174.98,176.22,174.34,176.080002,67000,{"date":1645,"open":786,"high":1646,"low":1647,"close":1648,"change":1499,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-26",177.88,175.5,175.56,0.17,264400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1572,"volume":1141,"transactions":9,"vwap":1656},"2026-01-23",173.78999,175.44,172.94,175.25999,1.82,{"date":1659,"open":1655,"high":1660,"low":1661,"close":1662,"change":158,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-22",174.75999,172.38,173.44,0.43,95100,{"date":1666,"open":1610,"high":1312,"low":1667,"close":1408,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1408},"2026-01-21",170.98,2.98,1.76,72800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1255,"percent_change":317,"volume":1677,"transactions":9,"vwap":1676},"2026-01-20",169.12,169.91,168.35001,169.72,53700,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1681,"change":1683,"percent_change":189,"volume":1684,"transactions":9,"vwap":1681},"2026-01-16",169.029999,169.46001,167.5,-0.85,101200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":335,"volume":1692,"transactions":9,"vwap":1690},"2026-01-15",169.31,170.7,168.92,170.31,0.89,249500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":659,"volume":1700,"transactions":9,"vwap":1698},"2026-01-14",168.81,169.82001,168.12,169.42,1.44,123900,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":565,"percent_change":681,"volume":1707,"transactions":9,"vwap":1706},"2026-01-13",167.78,168.11,167.10001,167.98,112700,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1357,"percent_change":789,"volume":1714,"transactions":9,"vwap":1713},"2026-01-12",166.21001,167.28999,165.86,166.78,259100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1718,"change":1720,"percent_change":640,"volume":1721,"transactions":9,"vwap":1718},"2026-01-09",163.11,164.94,163.070007,2.27,91100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1725,"change":1549,"percent_change":1613,"volume":1727,"transactions":9,"vwap":1725},"2026-01-08",160.070007,162.67,159.46001,550800,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-07",161.92,160.28999,161.38,-1.71,-1.05,92900,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-06",159.94,163.31,163.089996,4.11,2.59,69100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":22,"volume":1751,"transactions":9,"vwap":1749},"2026-01-05",157.64,159.5,157.35001,158.98,2.32,237000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":1315,"percent_change":995,"volume":1757,"transactions":9,"vwap":1755},"2026-01-02",155.17999,156.66,154.11,906300,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-31",155.080002,153.85001,153.96001,-1.52,-0.98,48700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1427,"percent_change":1331,"volume":1772,"transactions":9,"vwap":1771},"2025-12-30",155.75,156.020004,155.14999,155.48,24800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":505,"volume":1780,"transactions":9,"vwap":1778},"2025-12-29",155.53,155.83,154.69,155.36,-2.24,33800,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1020,"percent_change":1635,"volume":1411,"transactions":9,"vwap":1785},"2025-12-26",157.89999,156.89999,157.60001,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":106,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-24",156.78,156.94,156.11,156.75999,0.04,29400,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":486,"volume":1800,"transactions":9,"vwap":1798},"2025-12-23",157,155.99001,156.7,0.31,486400,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":710,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-22",155.33,156.53,156.39,1.72,39500,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1117,"percent_change":65,"volume":1813,"transactions":9,"vwap":1812},"2025-12-19",152.2,154.36,153.74001,33400,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1256,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-18",152.71001,153.77,152.24001,152.37,0.09,20900,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":516,"volume":1829,"transactions":9,"vwap":1827},"2025-12-17",151.81,153.24001,151.75999,152.23,0.76,19800,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":536,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-16",151.72,152.070007,150.67999,151.47,-0.76,18800,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":438,"percent_change":888,"volume":1843,"transactions":9,"vwap":1842},"2025-12-15",153.97,152.14999,152.63,21100,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":438,"percent_change":888,"volume":1850,"transactions":9,"vwap":1849},"2025-12-12",154.13,154.72,151.92999,152.81,57600,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":639,"volume":1857,"transactions":9,"vwap":1855},"2025-12-11",149.11,153.080002,152.99001,3.69,59400,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-10",145.82001,149.33,149.3,3.27,2.24,24100,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":121,"percent_change":1649,"volume":1871,"transactions":9,"vwap":1870},"2025-12-09",145.39999,147.21001,146.029999,12500,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-08",147.89999,145.7,145.78,-2.22,-1.5,22100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-05",149.62,150.37,148,-0.82,-0.55,89400,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1003,"percent_change":446,"volume":1821,"transactions":9,"vwap":1893},"2025-12-04",148.74001,149.080002,148.13,148.82001,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1532,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-03",149.14,149.98,149.089996,149.35001,0.62,39300,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1003,"volume":1908,"transactions":9,"vwap":1906},"2025-12-02",149.25999,147.36,148.42999,-0.79,202200,{"date":1910,"open":1911,"high":1912,"low":1896,"close":1913,"change":1914,"percent_change":1523,"volume":1915,"transactions":9,"vwap":1913},"2025-12-01",149.60001,150.42999,149.22,-0.24,1164200,{"date":1917,"open":1893,"high":1918,"low":1919,"close":1920,"change":1044,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-28",149.74001,148.73,149.46001,0.47,14200,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-26",146.59,149.23,148.75999,2.4,1.64,19600,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1035,"percent_change":640,"volume":1434,"transactions":9,"vwap":1936},"2025-11-25",145.25,146.63,145.19,146.36,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1942,"percent_change":88,"volume":1943,"transactions":9,"vwap":1941},"2025-11-24",142.64999,144.55,144.34,1.46,11500,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1949,"percent_change":1035,"volume":1950,"transactions":9,"vwap":1948},"2025-11-21",140.48,143.50999,142.88,2.83,15500,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-20",144.47,144.83,140.050003,-3.46,-2.41,18300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1947,"change":659,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1947},"2025-11-19",143.69,144.5,142.84,0.6,17400,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1939,"change":1433,"percent_change":1971,"volume":1958,"transactions":9,"vwap":1939},"2025-11-18",143.27,143.7,141.75999,0.11,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":255,"volume":1979,"transactions":9,"vwap":1977},"2025-11-17",144.24001,144.96001,142.28999,142.49001,-2.33,11900,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-14",144.020004,146.089996,143.92,144.82001,-1.41,-0.96,16300,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-13",147.71001,147.97,145.81,146.23,-1.63,-1.1,31500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":265,"percent_change":1942,"volume":2004,"transactions":9,"vwap":2003},"2025-11-12",147.059998,148.36,147,147.86,27000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":22,"percent_change":759,"volume":2011,"transactions":9,"vwap":2010},"2025-11-11",145.070007,145.95,144.64,145.73,54000,{"date":2013,"open":2014,"high":1940,"low":2015,"close":2016,"change":2017,"percent_change":22,"volume":2018,"transactions":9,"vwap":2016},"2025-11-10",143.44,142.73,144.25,2.11,42900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":932,"volume":2026,"transactions":9,"vwap":2024},"2025-11-07",140.020004,142.25,139.83,142.14,2.37,41300,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":200,"percent_change":1907,"volume":2033,"transactions":9,"vwap":2032},"2025-11-06",141.27,142.050003,139.75999,139.77,45900,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":58,"volume":2041,"transactions":9,"vwap":2039},"2025-11-05",140,141.3,139.97,140.88,1.66,144900,{"date":2043,"open":2044,"high":2045,"low":25,"close":2046,"change":535,"percent_change":223,"volume":2047,"transactions":9,"vwap":2046},"2025-11-04",139.87,140.19,139.22,99900,{"date":2049,"open":2050,"high":2050,"low":2032,"close":2051,"change":2052,"percent_change":1885,"volume":2053,"transactions":9,"vwap":2051},"2025-11-03",142.53999,141.41,-1.17,1291100,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1340,"percent_change":377,"volume":2060,"transactions":9,"vwap":2059},"2025-10-31",142.98,143.25,142.080002,142.58,19000,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-30",144.14999,144.7,143.53,-1.76,-1.21,18500,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-29",147.070007,147.34,144.88,145.28999,-1.47,-1,26100,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1886,"percent_change":357,"volume":2084,"transactions":9,"vwap":2083},"2025-10-28",146.56,147.72,146.25999,146.75999,25300,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1340,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-10-27",147.67,147.98,146.64999,147.31,-0.64,24700,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":211,"percent_change":1027,"volume":1821,"transactions":9,"vwap":2098},"2025-10-24",148.21001,149.34,148.14999,148.25999,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":2105,"volume":1829,"transactions":9,"vwap":2103},"2025-10-23",147.56,149.27,148.86,2.73,1.87,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":356,"percent_change":276,"volume":2112,"transactions":9,"vwap":2111},"2025-10-22",145.97,146.73,145.16,146.13,70100,{"date":2114,"open":2000,"high":2115,"low":1936,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-21",147.28,146.84,-2.91,-1.94,29900,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-20",148.39,149.78,149.75,2.85,1.94,19300,{"date":2129,"open":2130,"high":1992,"low":2131,"close":2132,"change":2133,"percent_change":897,"volume":2134,"transactions":9,"vwap":2132},"2025-10-17",147.35001,146.12,146.89999,-1.32,17000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1289,"volume":2142,"transactions":9,"vwap":2140},"2025-10-16",149.12,149.66,147.66,148.22,-0.58,61200,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":190,"volume":2150,"transactions":9,"vwap":2148},"2025-10-15",149.89,150.45,147.92999,148.8,-0.42,62400,{"date":2152,"open":2116,"high":2153,"low":1934,"close":1913,"change":2154,"percent_change":923,"volume":2155,"transactions":9,"vwap":1913},"2025-10-14",149.94,0.87,30000,{"date":2157,"open":2158,"high":2096,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2134,"transactions":9,"vwap":2159},"2025-10-13",147.77,148.35001,2.97,2.04,{"date":2163,"open":2148,"high":1891,"low":2164,"close":2164,"change":2165,"percent_change":1088,"volume":2166,"transactions":9,"vwap":2164},"2025-10-10",145.38,-3.34,133500,{"date":2168,"open":2169,"high":2170,"low":2122,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-09",152.48,152.55,148.72,-2.85,-1.88,20000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":525,"percent_change":759,"volume":2181,"transactions":9,"vwap":2180},"2025-10-08",151.44,151.8,150.75,151.57001,10900,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":1072,"percent_change":212,"volume":2187,"transactions":9,"vwap":2186},"2025-10-07",151.3,149.47,150.020004,12100,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":1613,"percent_change":335,"volume":2193,"transactions":9,"vwap":2192},"2025-10-06",150.12,151.16,150.50999,10500,{"date":2195,"open":2196,"high":2197,"low":1899,"close":2198,"change":760,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-10-03",149.56,150.27,149.71001,0.39,6600,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2204,"change":2205,"percent_change":101,"volume":2206,"transactions":9,"vwap":2204},"2025-10-02",147.59,149.13,1.49,10200,{"date":2208,"open":2209,"high":2210,"low":1869,"close":2211,"change":2212,"percent_change":2213,"volume":1930,"transactions":9,"vwap":2211},"2025-10-01",148.55,148.56,147.64,-0.57,-0.38,{"date":2215,"open":2216,"high":2098,"low":2217,"close":2095,"change":1900,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2095},"2025-09-30",147.42999,147.11,0.42,13000,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2203,"change":1096,"percent_change":316,"volume":2224,"transactions":9,"vwap":2203},"2025-09-29",148.57001,147.2,14000,{"date":2226,"open":2227,"high":2228,"low":1925,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-09-26",146.82001,147.47,147.17999,1.77,1.22,6000,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2237,"change":505,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-25",146.38,146.72,145.41,-0.97,92700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-09-24",148.64999,148.89999,146.74001,146.83,-2.32,-1.56,4500,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1103,"percent_change":913,"volume":2255,"transactions":9,"vwap":2254},"2025-09-23",149.58,150.81,148.97,149.14999,10000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":1913,"change":2261,"percent_change":1396,"volume":2262,"transactions":9,"vwap":1913},"2025-09-22",149,149.39999,148.17,0.07,326400,{"date":2264,"open":2148,"high":2265,"low":2266,"close":2254,"change":2267,"percent_change":1442,"volume":2268,"transactions":9,"vwap":2254},"2025-09-19",149.31,148.24001,0.81,7000,{"date":2270,"open":2147,"high":2271,"low":2228,"close":2272,"change":1103,"percent_change":913,"volume":2273,"transactions":9,"vwap":2272},"2025-09-18",148.71001,148.34,14600,{"date":2275,"open":2276,"high":2277,"low":2216,"close":2278,"change":141,"percent_change":1323,"volume":2279,"transactions":9,"vwap":2278},"2025-09-17",148.92,149.82001,148.41,12000,{"date":2281,"open":1899,"high":1920,"low":2282,"close":2283,"change":2247,"percent_change":286,"volume":2284,"transactions":9,"vwap":2283},"2025-09-16",147.94,148.089996,23200,{"date":2286,"open":2153,"high":1912,"low":2251,"close":2287,"change":1102,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-09-15",149.64999,-0.09,16500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":211,"volume":2297,"transactions":9,"vwap":2295},"2025-09-12",150.2,150.47,149.73,149.78999,-0.9,5200,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-11",149.28,150.73,150.69,2.64,1.78,15800,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":44,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-09-10",147.10001,148.49001,148.050003,0.68,10800,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":545,"volume":2319,"transactions":9,"vwap":2317},"2025-09-09",148.67,146.85001,147.050003,-2.03,14100,{"date":2321,"open":2322,"high":1891,"low":1874,"close":1891,"change":2199,"percent_change":1255,"volume":2323,"transactions":9,"vwap":1891},"2025-09-08",148.37,17600,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1900,"percent_change":2218,"volume":2330,"transactions":9,"vwap":2329},"2025-09-05",148.78,149.7,147.96001,148.69,158700,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2334,"change":1635,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-04",147.24001,148.070007,146.32001,0.37,5700,{"date":2339,"open":2266,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-09-03",148.45,147.32001,147.53,-0.75,-0.51,7700,{"date":2347,"open":2348,"high":2272,"low":2349,"close":2350,"change":856,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-09-02",148.11,147.69,148.28,-0.54,9400,{"date":2354,"open":1926,"high":2355,"low":2258,"close":1898,"change":1523,"percent_change":2356,"volume":2357,"transactions":9,"vwap":1898},"2025-08-29",149.45,-0.11,3700,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2361,"change":111,"percent_change":111,"volume":2363,"transactions":9,"vwap":2361},"2025-08-28",148.87,149.25,148.46001,5000,{"date":2365,"open":2366,"high":1862,"low":2366,"close":1904,"change":1964,"percent_change":126,"volume":2367,"transactions":9,"vwap":1904},"2025-08-27",148.080002,7200,{"date":2369,"open":2147,"high":2243,"low":2147,"close":2370,"change":1021,"percent_change":1799,"volume":2363,"transactions":9,"vwap":2370},"2025-08-26",148.66,{"date":2372,"open":2373,"high":2137,"low":2374,"close":2375,"change":2141,"percent_change":1289,"volume":2376,"transactions":9,"vwap":2375},"2025-08-25",148.75,148.16,148.2,7400,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2326,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2326},"2025-08-22",146,149.32001,2.71,1.86,13700,{"date":2385,"open":2386,"high":2387,"low":2164,"close":2388,"change":151,"percent_change":2389,"volume":2376,"transactions":9,"vwap":2388},"2025-08-21",145.39,146.28999,146.070007,0.24,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":233,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-20",145.37,145.89,145.35001,145.72,0.36,4200,{"date":2399,"open":1933,"high":2400,"low":2073,"close":2401,"change":914,"percent_change":467,"volume":2402,"transactions":9,"vwap":2401},"2025-08-19",145.92,145.2,4700,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2407,"change":211,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-08-18",145.86,145.13,145.23,-0.41,6500,{"date":2411,"open":2083,"high":2083,"low":2395,"close":2412,"change":913,"percent_change":914,"volume":2413,"transactions":9,"vwap":2412},"2025-08-15",145.83,3100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2417,"change":1683,"percent_change":2141,"volume":2367,"transactions":9,"vwap":2417},"2025-08-14",145.24001,145.88,144.84,{"date":2420,"open":2416,"high":2244,"low":2416,"close":2109,"change":576,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2109},"2025-08-13",1.52,27700,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2426,"change":1669,"percent_change":781,"volume":2397,"transactions":9,"vwap":2426},"2025-08-12",142.8,144.53999,{"date":2428,"open":2429,"high":2430,"low":2024,"close":2431,"change":2344,"percent_change":437,"volume":2409,"transactions":9,"vwap":2431},"2025-08-11",143.050003,143.14,142.78,{"date":2433,"open":2014,"high":2434,"low":2435,"close":2435,"change":2436,"percent_change":126,"volume":2437,"transactions":9,"vwap":2435},"2025-08-08",143.83,143.28999,0.57,4900,{"date":2439,"open":2435,"high":2435,"low":2440,"close":2441,"change":923,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2441},"2025-08-07",141.94,142.72,{"date":2443,"open":2425,"high":2444,"low":2445,"close":2445,"change":1630,"percent_change":1289,"volume":2446,"transactions":9,"vwap":2445},"2025-08-06",143.0099945,142.13,6400,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":2452,"percent_change":565,"volume":2413,"transactions":9,"vwap":2451},"2025-08-05",141.38,142.75,142.69,1.69,{"date":2454,"open":2032,"high":2455,"low":2032,"close":2455,"change":2456,"percent_change":22,"volume":2193,"transactions":9,"vwap":2455},"2025-08-04",141,2.05,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2052,"volume":2463,"transactions":9,"vwap":2461},"2025-08-01",139.58,138.029999,138.95,-1.65,36900,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":799,"percent_change":376,"volume":2470,"transactions":9,"vwap":2469},"2025-07-31",141.17,142.33,140.59,140.60001,6300,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":222,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-07-30",144.74001,141.99001,142.39,-1.95,10300,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":1885,"percent_change":1630,"volume":2483,"transactions":9,"vwap":2482},"2025-07-29",146.14999,144.67999,145.22,5400,{"date":2485,"open":2486,"high":2486,"low":1875,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-07-28",147.62,146.039993,-2.13,-1.44,38000,{"date":2492,"open":2083,"high":2375,"low":1925,"close":2260,"change":839,"percent_change":58,"volume":2493,"transactions":9,"vwap":2260},"2025-07-25",5600,{"date":2495,"open":2116,"high":2496,"low":2108,"close":2497,"change":1213,"percent_change":275,"volume":2498,"transactions":9,"vwap":2497},"2025-07-24",147.039993,146.42999,7900,{"date":2500,"open":2501,"high":2278,"low":2502,"close":2503,"change":1396,"percent_change":1296,"volume":2255,"transactions":9,"vwap":2503},"2025-07-23",147.88,147.53999,147.73,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2507,"change":1035,"percent_change":1161,"volume":2508,"transactions":9,"vwap":2507},"2025-07-22",145.92999,147.67999,8600,{"date":2510,"open":2379,"high":2511,"low":2512,"close":2513,"change":618,"percent_change":1118,"volume":2514,"transactions":9,"vwap":2513},"2025-07-21",146.94,145.49001,145.66,11300,{"date":2516,"open":2517,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2402,"transactions":9,"vwap":2519},"2025-07-18",144.69,144.029999,144.58,0.65,0.45,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":1613,"volume":2529,"transactions":9,"vwap":2527},"2025-07-17",142.45,144.089996,142.41,143.92999,1.14,4800,{"date":2531,"open":2532,"high":2425,"low":2533,"close":2534,"change":1635,"percent_change":146,"volume":2232,"transactions":9,"vwap":2534},"2025-07-16",142.42999,141.57001,142.78999,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2022,"change":2539,"percent_change":1124,"volume":2540,"transactions":9,"vwap":2022},"2025-07-15",145.55,142.020004,-2.67,17900,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":888,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-07-14",144.99001,145.11,144.35001,144.92,-0.08,8900,{"date":2550,"open":1953,"high":2551,"low":2552,"close":2551,"change":1198,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-07-11",145.039993,144.25999,-0.45,3900,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":1691,"volume":2562,"transactions":9,"vwap":2560},"2025-07-10",145.34,146.080002,145.31,145.69,1.28,6100,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":1921,"volume":2570,"transactions":9,"vwap":2568},"2025-07-09",144.21001,144.50999,143.47,144.41,0.67,9300,{"date":2572,"open":2573,"high":2568,"low":2574,"close":2575,"change":2218,"percent_change":234,"volume":2576,"transactions":9,"vwap":2575},"2025-07-08",143.39,143.16,143.74001,10400,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":1987,"volume":2409,"transactions":9,"vwap":2582},"2025-07-07",143.64,144.059998,142.62,143.32001,-1.39,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1103,"percent_change":913,"volume":2590,"transactions":9,"vwap":2589},"2025-07-03",145.020004,145.050003,144.64999,144.71001,19100,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-07-02",143.17999,144.81,144.78,2.16,1.51,25900,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2581,"change":1056,"percent_change":2382,"volume":1843,"transactions":9,"vwap":2581},"2025-07-01",140.35001,142.75999,140.3,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1900,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-06-30",139.5,140.11,139.050003,140.0099945,0.44,23500,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":669,"percent_change":212,"volume":2337,"transactions":9,"vwap":2617},"2025-06-27",139.34,140.13,139.3,139.39,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2622,"change":2161,"percent_change":22,"volume":2623,"transactions":9,"vwap":2622},"2025-06-26",138.84,140.089996,139.85001,6200,{"date":2625,"open":2626,"high":2626,"low":2627,"close":2627,"change":245,"percent_change":1012,"volume":2628,"transactions":9,"vwap":2627},"2025-06-25",138.37,137.81,4600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":116,"percent_change":1516,"volume":2635,"transactions":9,"vwap":2634},"2025-06-24",137.75,138.77,137.64999,138.67999,8400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1263,"volume":2643,"transactions":9,"vwap":2641},"2025-06-23",136.45,137.59,135.94,137.55,1.45,9200,{"date":2645,"open":2646,"high":2646,"low":2647,"close":2648,"change":720,"percent_change":1418,"volume":2649,"transactions":9,"vwap":2648},"2025-06-20",138.050003,136,136.10001,20800,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":1183,"volume":2446,"transactions":9,"vwap":2655},"2025-06-18",137.83,138.23,137.25999,137.37,-0.32,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2661,"change":536,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-06-17",138.36,138.64999,137.69,-0.84,8200,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":660,"percent_change":151,"volume":2635,"transactions":9,"vwap":2669},"2025-06-16",138.98,139.78,138.57001,138.85001,{"date":2671,"open":2672,"high":2622,"low":2673,"close":2626,"change":1683,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2626},"2025-06-13",138.25999,138.020004,-0.61,15600,{"date":2677,"open":2460,"high":2678,"low":2460,"close":2046,"change":2520,"percent_change":1921,"volume":2232,"transactions":9,"vwap":2046},"2025-06-12",139.25999,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2668,"change":2684,"percent_change":1418,"volume":2685,"transactions":9,"vwap":2668},"2025-06-11",139.57001,139.64999,138,-1.29,327500,{"date":2687,"open":2688,"high":2036,"low":2689,"close":2690,"change":681,"percent_change":233,"volume":2691,"transactions":9,"vwap":2690},"2025-06-10",139.50999,139.31,139.86,35800,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2696,"change":88,"percent_change":158,"volume":2697,"transactions":9,"vwap":2696},"2025-06-09",138.32001,139.94,139.14,13800,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":335,"percent_change":2199,"volume":2704,"transactions":9,"vwap":2703},"2025-06-06",138.66,138.69,137.85001,138.12,3800,{"date":2706,"open":2707,"high":2461,"low":2639,"close":2639,"change":1012,"percent_change":669,"volume":2708,"transactions":9,"vwap":2639},"2025-06-05",138.74001,9600,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2711,"change":233,"percent_change":146,"volume":2345,"transactions":9,"vwap":2711},"2025-06-04",138.22,138.67,138.13,{"date":2715,"open":2716,"high":2717,"low":2716,"close":2718,"change":2719,"percent_change":58,"volume":2576,"transactions":9,"vwap":2718},"2025-06-03",135.37,137.74001,137.7,1.62,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2642,"percent_change":618,"volume":2726,"transactions":9,"vwap":2725},"2025-06-02",136.039993,136.16,135.35001,136.080002,12600,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1971,"percent_change":1331,"volume":2733,"transactions":9,"vwap":2732},"2025-05-30",134.56,134.78,133.48,134.63,5300,{"date":2735,"open":2736,"high":2736,"low":2737,"close":2738,"change":1255,"percent_change":981,"volume":2739,"transactions":9,"vwap":2738},"2025-05-29",134.87,133.60001,134.52,10600,{"date":2741,"open":2742,"high":2742,"low":2743,"close":2744,"change":2247,"percent_change":2745,"volume":2011,"transactions":9,"vwap":2744},"2025-05-28",135.53999,134.17999,134.25999,-1.15,{"date":2747,"open":2748,"high":2749,"low":2748,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-05-27",134.32001,135.84,135.82001,2.39,1.79,16000,{"date":2755,"open":2756,"high":2757,"low":2756,"close":2758,"change":1221,"percent_change":146,"volume":2759,"transactions":9,"vwap":2758},"2025-05-23",131.87,133.56,133.42999,9700,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":1073,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-05-22",132.84,133.36,131.95,132.92,-0.2,13300,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":1242,"volume":2775,"transactions":9,"vwap":2773},"2025-05-21",134.13,134.66,133.17999,133.19,-1.73,13400,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":438,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-05-20",134.89,135.10001,134.53,134.92,-0.13,5500,{"date":2785,"open":2786,"high":2779,"low":2787,"close":2779,"change":923,"percent_change":2610,"volume":2788,"transactions":9,"vwap":2779},"2025-05-19",133.45,133.41,15900,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2792,"change":1205,"percent_change":1691,"volume":2794,"transactions":9,"vwap":2792},"2025-05-16",132.89999,134.50999,132.32001,18200,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":1263,"percent_change":2267,"volume":2801,"transactions":9,"vwap":2800},"2025-05-15",131.94,133.35001,131.89999,133.33,22400,{"date":2803,"open":2804,"high":2804,"low":2764,"close":2805,"change":536,"percent_change":245,"volume":2806,"transactions":9,"vwap":2805},"2025-05-14",132.67999,132.25999,8000,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2811,"change":2812,"percent_change":212,"volume":1988,"transactions":9,"vwap":2811},"2025-05-13",133.88,134.21001,133.42,-0.44,{"date":2814,"open":2732,"high":2815,"low":2816,"close":2817,"change":2104,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-05-12",134.89999,133.17,133.86,2.08,11800,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2823,"change":2389,"percent_change":387,"volume":2562,"transactions":9,"vwap":2823},"2025-05-09",130.82001,131.13,130.59,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":1613,"volume":2832,"transactions":9,"vwap":2830},"2025-05-08",130.45,132.070007,130.089996,130.89,1.04,18900,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":897,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-05-07",130.14999,130.96001,129.27,129.85001,-0.68,37800,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2553,"volume":2848,"transactions":9,"vwap":2846},"2025-05-06",130.91,131.44,130.25,130.74001,-0.59,10100,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2853,"change":71,"percent_change":1885,"volume":2312,"transactions":9,"vwap":2853},"2025-05-05",131.8,132.16,131.33,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":1133,"percent_change":995,"volume":2860,"transactions":9,"vwap":2859},"2025-05-02",131.75,132.94,131.17999,132.41,25200,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":1630,"percent_change":2867,"volume":2643,"transactions":9,"vwap":2866},"2025-05-01",129.48,130.98,129.10001,130.13,-0.43,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":1183,"volume":2875,"transactions":9,"vwap":2873},"2025-04-30",128.67999,130.81,128.2,130.69,-0.3,12300,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2881,"change":2882,"percent_change":2311,"volume":2383,"transactions":9,"vwap":2881},"2025-04-29",130.020004,131.37,129.75999,130.99001,0.88,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":1649,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-04-28",130.029999,131.039993,128.92999,130.11,0.13,32600,{"date":2892,"open":2893,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":1907,"volume":2643,"transactions":9,"vwap":2895},"2025-04-25",130.080002,128.96001,129.94,-1.03,{"date":2898,"open":2899,"high":2900,"low":2899,"close":2901,"change":2902,"percent_change":477,"volume":2903,"transactions":9,"vwap":2901},"2025-04-24",128.67,131.0099945,130.97,3.21,27900,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":1396,"percent_change":1792,"volume":2463,"transactions":9,"vwap":2909},"2025-04-23",129.22,130.61,127.5,127.76,{"date":179,"open":2911,"high":2912,"low":175,"close":2913,"change":58,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},126.52,128.10001,127.71,0.94,55800]