[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IYY":3,"homepage-market-summary":30,"stock-historical-IYY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IYY","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 Dow Jones U.S. ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9055,1.694444,"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},187.12,187.29,187.62,187.03,185.8,1.32,0.71,207409.145841,189.95,153.32001,27315.235463692,92.3,6612,{"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},126.34,27047,9872308.865923,45.89,"2025-04-22",[182,185,194,205,215,226,237,247,257,268,278,287,297,307,318,328,338,349,359,367,378,387,398,409,419,430,440,451,462,472,482,490,500,511,522,531,540,550,559,570,579,588,596,607,617,627,638,648,658,668,677,688,696,707,716,726,737,748,758,769,777,785,793,800,809,817,825,833,842,847,855,863,871,880,887,894,901,909,916,925,931,938,945,951,957,964,973,980,988,995,1002,1008,1014,1021,1029,1038,1044,1053,1061,1068,1076,1081,1086,1093,1099,1105,1113,1121,1130,1136,1145,1152,1160,1168,1175,1182,1190,1197,1205,1211,1219,1227,1235,1242,1250,1257,1263,1272,1279,1287,1294,1303,1311,1319,1327,1336,1344,1350,1356,1364,1371,1377,1386,1394,1401,1408,1416,1423,1430,1439,1448,1455,1460,1468,1475,1481,1486,1494,1501,1507,1513,1522,1529,1533,1539,1546,1554,1562,1568,1574,1580,1586,1592,1599,1603,1610,1618,1625,1634,1639,1646,1650,1656,1662,1670,1677,1684,1690,1697,1704,1708,1714,1720,1723,1729,1734,1740,1747,1755,1763,1770,1775,1783,1789,1793,1800,1804,1808,1812,1817,1824,1830,1834,1841,1847,1853,1861,1867,1875,1881,1887,1894,1901,1905,1912,1916,1921,1928,1932,1939,1944,1948,1953,1958,1964,1968,1971,1976,1982,1988,1995,2002,2009,2015,2022,2028,2036,2041,2048,2053,2060,2065,2069,2073,2079,2085,2092,2098,2102,2107,2113,2120,2128,2134,2140,2145,2149,2157,2162,2169,2175,2181,2188,2193,2199,2205,2211,2216,2220,2226,2233,2239,2244,2248,2256,2262,2268,2275,2280,2287,2293,2298,2304,2310,2316,2323,2331,2338,2346,2352,2358,2362,2367,2374,2379,2385,2391,2397,2401,2408,2414,2421,2426,2433,2442,2448,2454,2462,2469,2476,2483,2490,2497,2502,2508,2514,2520,2528,2535,2540,2546,2550,2556,2563,2570,2576,2582,2589,2595,2601,2607,2616,2623,2629,2636,2642,2648,2653,2657,2662,2668,2675,2681,2688,2694,2701,2709,2718,2723,2730,2735,2741,2748,2757,2765],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},443,187.1112,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":127,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",185.88,185.97,184.75,0.22,8849.204395,370,185.4382,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",186.21,186.855,185.38,185.4,-0.38,-0.2,10921.495962,338,186.4349,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",186.29,185.39,185.78,-0.2525,-0.14,11698.602419,323,185.7093,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",186.71,186.91,185.685,186.0325,-1.4575,-0.78,12467.040218,509,186.1865,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",186.85,187.79,186.68,187.49,0.87,0.47,14495.440578,368,187.2756,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",185.74,186.8799,186.62,-0.035,-0.02,11121.41556,512,186.2526,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",187.9,186.49,186.655,-1.5608,-0.83,15942.188205,363,187.1223,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",188.22,188.495,187.99,188.2158,0.1458,0.08,8376.005331,319,188.226,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",186.4,188.355,188.07,2.76,1.49,19505.223585,521,187.2271,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":107,"volume":284,"transactions":285,"vwap":286},"2026-09-18",185.34,184.47,185.31,0.11,18106.998235,404,184.8796,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",185.24,184.6698,185.2,2.1011,1.15,12626.916597,430,185.1077,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":203,"vwap":306},"2026-09-16",184.32,184.805,182.1691,183.0989,-0.8011,-0.44,10356.377279,183.4091,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",184.52,184.58,183.74,183.9,-1.26,-0.68,11214.159906,378,184.0114,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":304,"volume":325,"transactions":326,"vwap":327},"2026-09-14",184.66,185.68,184.57,185.16,-0.81,13318.642256,440,185.0925,{"date":329,"open":330,"high":331,"low":332,"close":188,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",186.08,186.3799,185.93,1.43,0.77,12684.016649,354,186.1919,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",184.55,185,184.2001,184.54,-1.1,-0.59,18841.206515,467,184.518,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",186.22,185.415,185.64,-0.85,-0.46,14141.997525,434,185.7526,{"date":360,"open":361,"high":361,"low":270,"close":250,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",187.43,-1.1472,-0.61,17102.191842,594,186.9142,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",187.95,188.075,187.37,187.6372,-0.7028,-0.37,12728.754297,331,187.6389,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":295,"vwap":386},"2026-09-03",187.05,188.4632,188.34,2.02,1.08,11295.665928,188.0564,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",185.71,186.535,185.45,186.32,0.82,0.44,11400.956315,352,186.2238,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",185.61,186.19,184.93,185.5,-1.34,-0.72,15560.604966,502,185.4876,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",187.07,186.4672,186.84,-0.6496,-0.35,14045.85268,464,186.6728,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",188.13,188.89,187.25,187.4896,-0.4804,-0.26,12492.49869,447,187.7842,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":159,"volume":437,"transactions":438,"vwap":439},"2026-08-27",187.15,188.17,186.97,187.97,1.39,10647.877415,394,187.6534,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",186.3,186.965,186.2472,186.58,-0.106,-0.06,9326.583445,359,186.6034,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",186.8,186.82,186.25,186.686,0.616,0.33,13662.408762,353,186.5049,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":374,"volume":469,"transactions":470,"vwap":471},"2026-08-24",186.36,186.43,186.005,186.07,-0.699,10805.563638,470,186.1985,{"date":473,"open":454,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",187.09,186.3347,186.769,0.959,0.52,11572.37431,395,186.6923,{"date":483,"open":454,"high":17,"low":21,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",185.81,-1.61,-0.86,31727.705433,574,186.3882,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",187.82,188.06,187.42,0.36,0.19,11802.39186,403,187.7202,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",187.45,187.5197,187.01,187.06,-1.44,-0.76,12046.115488,377,187.3181,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",189.17,189.19,188.41,188.5,-0.7757,-0.41,17242.805432,525,188.894,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":201,"volume":528,"transactions":529,"vwap":530},"2026-08-14",189.68,189.185,189.2757,-0.3743,4835.208588,384,189.4081,{"date":532,"open":533,"high":25,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",188.99,189.65,1.21,0.64,15322.125777,460,189.3868,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":152,"volume":547,"transactions":548,"vwap":549},"2026-08-12",188.8,188.8565,188.21,188.44,0.65,16988.802594,441,188.453,{"date":551,"open":552,"high":552,"low":553,"close":229,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",188.86,187.7185,-0.4483,-0.24,16685.689737,476,188.1096,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",188.31,188.732267,188.23,188.2383,-0.3117,-0.17,20908.32564,607,188.398,{"date":571,"open":572,"high":573,"low":574,"close":573,"change":333,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",187.92,188.55,187.67,0.76,11973.088104,449,188.1757,{"date":580,"open":581,"high":572,"low":582,"close":17,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",187.56,186.9862,-0.33,-0.18,19703.126599,391,187.6687,{"date":589,"open":590,"high":591,"low":494,"close":502,"change":304,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",188.85,189.045,-0.23,17873.288068,503,188.2357,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",185.35,188.365,185.275,187.89,3.33,1.8,204611.328635,656,188.1655,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":273,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",182.54,184.71,182.31,184.56,1.52,26822.717548,661,184.1312,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":137,"volume":624,"transactions":625,"vwap":626},"2026-07-31",181.5,182.16,180.53,181.8,1.2,154936.146723,426,180.7295,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",179.35,180.84,179.13,180.6,2.745,1.54,10500.310488,355,180.0792,{"date":639,"open":640,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",180.28,180.96,177.855,-2.7866,-1.54,24374.966908,564,179.1681,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":183,"vwap":657},"2026-07-28",180.12,181.08,179.52,180.6416,0.5313,0.29,56943.3193,179.9537,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":107,"volume":665,"transactions":666,"vwap":667},"2026-07-27",181.38,181.67,179.37,180.1103,0.1103,32681.586352,638,180.3343,{"date":669,"open":670,"high":671,"low":672,"close":670,"change":190,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",180,181.06,179.745,0.12,9163.052045,432,180.2898,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",180.03,180.44,179.2799,179.78,-2.17,-1.19,16095.331631,475,179.6969,{"date":689,"open":690,"high":609,"low":690,"close":691,"change":692,"percent_change":584,"volume":693,"transactions":694,"vwap":695},"2026-07-22",181.92,181.95,-0.3245,11080.305552,318,182.2466,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",181.84,182.35,181.24,182.2745,1.547,0.86,17074.934312,357,182.077,{"date":708,"open":709,"high":710,"low":711,"close":711,"change":712,"percent_change":592,"volume":713,"transactions":714,"vwap":715},"2026-07-20",182.1233,182.21,180.7275,-0.4225,7462.486446,379,181.3509,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":480,"vwap":725},"2026-07-17",180.66,181.99,180.51,181.15,-1.78,-0.97,9989.236144,181.4209,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-16",183.12,183.7899,182.57,182.93,-0.7732,-0.42,15029.989323,375,183.1291,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-15",183.75,184.03,182.765,183.7032,0.5432,0.3,18323.752047,544,183.4992,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":458,"volume":755,"transactions":756,"vwap":757},"2026-07-14",182.91,183.43,182.7299,183.16,0.6017,11978.646023,347,183.0808,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-13",183.24,183.71,182.305,182.5583,-1.3717,-0.75,15914.673782,496,182.8782,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":575,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-10",183.39999,183.96001,182.39999,183.92999,0.41,12200,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":333,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-09",182.050003,183.35001,181.81,183.17,0.79,25800,{"date":786,"open":787,"high":788,"low":789,"close":788,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":788},"2026-07-08",181.19,181.74001,180.25,-0.49,-0.27,11900,{"date":794,"open":795,"high":795,"low":788,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",183.059998,182.23,-1.01,-0.55,14100,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",182.60001,183.45,182.38,183.24001,1.45,0.8,112900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":211,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-02",182.41,182.59,180.62,181.78999,-0.08,17000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":415,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-01",181.60001,182.81,181.23,181.92999,-0.19,18100,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-30",180.71001,182.42999,182.28,1.47,0.81,18700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",179.56,180.94,178.72,180.81,2.42,1.36,22400,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":733,"percent_change":592,"volume":792,"transactions":9,"vwap":846},"2026-06-26",177.91,179.46001,178.39,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-25",180.21001,178.22,178.81,0.05,0.03,12400,{"date":856,"open":857,"high":789,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-24",179.14999,178.17999,178.75999,-0.13,-0.07,13200,{"date":864,"open":865,"high":670,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-23",178.69,178.52,178.89,-2.42,-1.33,17400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",182.25,182.67999,181.17999,181.31,-0.91,-0.5,23300,{"date":881,"open":882,"high":882,"low":660,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",182.36,182.22,2.05,1.14,23100,{"date":888,"open":889,"high":890,"low":670,"close":891,"change":892,"percent_change":893,"volume":841,"transactions":9,"vwap":891},"2026-06-17",182.66,182.73,180.17,-2.23,-1.22,{"date":895,"open":753,"high":896,"low":897,"close":773,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":773},"2026-06-16",183.60001,182.3,-1.07,-0.58,15500,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-15",182.99001,183.92,183.47,2.84,1.57,23400,{"date":910,"open":911,"high":912,"low":631,"close":913,"change":914,"percent_change":233,"volume":915,"transactions":9,"vwap":913},"2026-06-12",180.32001,181.25999,180.63,0.84,20600,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-11",177.35001,180.27,177.050003,179.78999,3.14,1.78,28000,{"date":926,"open":837,"high":921,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-10",176.64999,-2.92,-1.63,37000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":518,"percent_change":592,"volume":937,"transactions":9,"vwap":936},"2026-06-09",180.89999,181.34,175.91,179.57001,27700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":478,"percent_change":655,"volume":944,"transactions":9,"vwap":943},"2026-06-08",180.77,181.39999,179.75,179.98,20700,{"date":946,"open":805,"high":805,"low":947,"close":845,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":845},"2026-06-05",179.25999,-4.9,-2.66,15000,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":703,"percent_change":233,"volume":956,"transactions":9,"vwap":955},"2026-06-04",183.039993,184.53999,184.36,8600,{"date":958,"open":959,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-03",184.64,183.5,-1.35,-0.73,10100,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-02",184.3,184.94,184.2,184.85001,0.5,0.27,79800,{"date":974,"open":975,"high":976,"low":896,"close":977,"change":978,"percent_change":744,"volume":979,"transactions":9,"vwap":977},"2026-06-01",183.61,184.82001,184.35001,0.55,29500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":394,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-29",183.55,184.17,183.50999,183.8,0.24,21000,{"date":989,"open":990,"high":960,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-28",182.2,183.36,1.04,0.57,15200,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":815,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-27",182.67,181.85001,182.32001,-0.04,14000,{"date":1003,"open":796,"high":1004,"low":1005,"close":773,"change":1006,"percent_change":38,"volume":1007,"transactions":9,"vwap":773},"2026-05-26",182.58,182.020004,1.33,15900,{"date":1009,"open":1010,"high":814,"low":1011,"close":1011,"change":1012,"percent_change":147,"volume":1013,"transactions":9,"vwap":1011},"2026-05-22",181.33,181.070007,0.68,16700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":394,"percent_change":986,"volume":1020,"transactions":9,"vwap":1019},"2026-05-21",179.50999,180.58,179.0099945,180.39,23200,{"date":1022,"open":1023,"high":943,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-20",178.63,178.21001,179.95,1.95,1.1,14500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-19",178.12,178.85001,177.59,178,-1.18,-0.66,10900,{"date":1039,"open":845,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":815,"volume":1007,"transactions":9,"vwap":1042},"2026-05-18",179.64999,177.96001,179.17999,-0.15,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-15",180.050003,180.19,179.16,179.33,-2.11,-1.16,21500,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-14",180.64999,181.89,181.44,1.27,0.7,16500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":891,"change":1066,"percent_change":478,"volume":1067,"transactions":9,"vwap":891},"2026-05-13",179.22,180.49001,178.8,0.93,12000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":823,"volume":1075,"transactions":9,"vwap":1073},"2026-05-12",179,179.25,177.67999,179.24001,-0.34,10200,{"date":1077,"open":851,"high":1025,"low":851,"close":1078,"change":147,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-11",179.58,0.21,11200,{"date":1082,"open":1083,"high":1073,"low":1083,"close":1084,"change":806,"percent_change":393,"volume":1085,"transactions":9,"vwap":1084},"2026-05-08",178.71001,179.2,15300,{"date":1087,"open":1032,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":878,"volume":1092,"transactions":9,"vwap":1090},"2026-05-07",178.91,177.44,177.75,-0.9,17800,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":1097,"percent_change":830,"volume":1098,"transactions":9,"vwap":1096},"2026-05-06",177.25,178.64999,2.58,30900,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":831,"volume":1013,"transactions":9,"vwap":1103},"2026-05-05",175.42999,176.39,176.070007,1.41,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":415,"volume":1112,"transactions":9,"vwap":1110},"2026-05-04",175.17,175.69,174.020004,174.66,-0.62,26700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-01",175.46001,176.22,175.28,0.45,0.26,27400,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-30",173.78999,175.020004,173.089996,174.83,1.83,1.06,16400,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1134,"change":860,"percent_change":815,"volume":1135,"transactions":9,"vwap":1134},"2026-04-29",173.059998,172.36,173,19500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-28",173.37,173.38,172.64,173.13,-0.88,-0.51,15400,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1119,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-27",173.48,174.12,174.0099945,0.15,14400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":38,"volume":1159,"transactions":9,"vwap":1157},"2026-04-24",173.22,173.82001,172.64999,173.75,1.26,17100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":518,"volume":1167,"transactions":9,"vwap":1165},"2026-04-23",172.78,173.34,171.11,172.49001,-0.71,18200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":1174,"volume":886,"transactions":9,"vwap":1171},"2026-04-22",172.88,173.2,172.7,1.67,0.97,{"date":1176,"open":1125,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1036,"volume":1181,"transactions":9,"vwap":1179},"2026-04-21",173.31,171.38,171.53,-1.14,42100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":566,"volume":1189,"transactions":9,"vwap":1187},"2026-04-20",172.5,172.89999,172.0099945,172.67,-0.29,32500,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1058,"volume":1196,"transactions":9,"vwap":1194},"2026-04-17",171.89,173.46001,172.96001,2.17,24000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":122,"volume":1204,"transactions":9,"vwap":1202},"2026-04-16",170.52,170.96001,170.020004,170.78999,0.42,38100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1006,"percent_change":783,"volume":979,"transactions":9,"vwap":1210},"2026-04-15",169.17999,170.38,169.11,170.37,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":293,"volume":1218,"transactions":9,"vwap":1216},"2026-04-14",167.64999,169.080002,167.62,169.039993,1.92,63600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1222},"2026-04-13",164.84,167.12,164.77,1.74,1.05,28200,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-10",165.99001,165.14,165.38,-0.09,-0.05,15600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":783,"percent_change":1241,"volume":915,"transactions":9,"vwap":1240},"2026-04-09",164.36,165.75,164.089996,165.47,0.48,{"date":1243,"open":1221,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-08",164.99001,163.69,164.67999,4,2.49,49100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1253,"change":1150,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-07",159.92999,160.67999,158.72,0.09,33400,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":1118,"volume":1262,"transactions":9,"vwap":1260},"2026-04-06",159.89999,160.53,0.72,24500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-02",157.62,160.3,157.21001,159.81,0.16,0.1,25200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":623,"percent_change":575,"volume":1278,"transactions":9,"vwap":1277},"2026-04-01",159.42,160.41,159.23,159.64999,41900,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-31",155.61,158.61,158.45,4.59,2.98,44500,{"date":1288,"open":1289,"high":1290,"low":26,"close":1291,"change":1292,"percent_change":374,"volume":1293,"transactions":9,"vwap":1291},"2026-03-30",155.87,155.97,153.86,-0.57,41500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-27",156.42,156.42999,154.25,154.42999,-2.77,-1.76,55200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1301,"volume":1310,"transactions":9,"vwap":1308},"2026-03-26",158.73,159.49001,157.10001,157.2,-2.81,20300,{"date":1312,"open":1313,"high":1314,"low":1274,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-25",160.35001,160.89999,160.0099945,0.95,0.6,25400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1074,"volume":1326,"transactions":9,"vwap":1324},"2026-03-24",158.48,159.87,158.47,159.059998,-0.54,29800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-23",160,161.31,159.35001,159.60001,1.85,1.17,48500,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-20",159.94,157.11,157.75,-2.4,-1.5,244500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":200,"percent_change":555,"volume":1293,"transactions":9,"vwap":1349},"2026-03-19",159.33,160.78999,159,160.14999,{"date":1351,"open":1352,"high":1353,"low":1260,"close":1260,"change":1354,"percent_change":1355,"volume":987,"transactions":9,"vwap":1260},"2026-03-18",162.080002,162.31,-2.24,-1.38,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":673,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-17",163.14,163.63,162.75,162.77,0.07,22500,{"date":1365,"open":1366,"high":1358,"low":1367,"close":1368,"change":1369,"percent_change":89,"volume":1370,"transactions":9,"vwap":1368},"2026-03-16",162.47,162.28999,162.64999,1.65,25000,{"date":1372,"open":1361,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1292,"volume":1318,"transactions":9,"vwap":1375},"2026-03-13",163.36,160.94,161,-0.93,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-12",163.17,163.2,161.88,161.92999,-2.5,-1.52,20200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":566,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-11",164.81,164.98,163.96001,164.42999,-0.1,16100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":200,"percent_change":592,"volume":1400,"transactions":9,"vwap":1399},"2026-03-10",164.85001,166.22,164.5,164.60001,28500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1389,"change":436,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1389},"2026-03-09",161.98,165.039993,161.22,0.85,33300,{"date":1409,"open":1245,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-06",164.37,162.96001,163.59,-2.19,-1.32,29000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":797,"percent_change":363,"volume":1422,"transactions":9,"vwap":1421},"2026-03-05",165.82001,166.58,164.61,165.78,28400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1058,"percent_change":334,"volume":1429,"transactions":9,"vwap":1428},"2026-03-04",165.97,167.11,165.75999,166.78999,21400,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-03",164.25,166.020004,162.92999,165.52,-1.64,-0.98,57100,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-02",165.21001,167.66,165,167.16,0.02,0.01,30000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1451,"change":1453,"percent_change":518,"volume":1454,"transactions":9,"vwap":1451},"2026-02-27",166.16,167.14,166.14999,-0.69,17700,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":765,"percent_change":304,"volume":1151,"transactions":9,"vwap":1459},"2026-02-26",168.77,166.69,167.83,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":831,"volume":1467,"transactions":9,"vwap":1465},"2026-02-25",168.029999,168.75,167.95,168.58,1.35,20100,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":22,"percent_change":807,"volume":1474,"transactions":9,"vwap":1473},"2026-02-24",165.77,167.33,165.5,167.23,19900,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":722,"percent_change":1480,"volume":1052,"transactions":9,"vwap":1479},"2026-02-23",167.28,165.57001,165.91,-1.06,{"date":1482,"open":1397,"high":1459,"low":1397,"close":1483,"change":992,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-20",167.69,0.62,33100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":426,"volume":1493,"transactions":9,"vwap":1491},"2026-02-19",166.39,166.87,166.11,166.64999,-0.43,17500,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1066,"percent_change":1500,"volume":1454,"transactions":9,"vwap":1499},"2026-02-18",166.50999,167.78,166.48,167.080002,0.56,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1452,"change":1269,"percent_change":1270,"volume":1506,"transactions":9,"vwap":1452},"2026-02-17",165.53,166.60001,164.63,21300,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1229,"change":1512,"percent_change":496,"volume":1052,"transactions":9,"vwap":1229},"2026-02-13",165.89999,167,165.36,0.31,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-12",168.91,169.10001,165.56,165.67999,-2.73,-1.62,43000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1528,"volume":816,"transactions":9,"vwap":1527},"2026-02-11",169.58,169.66,167.85001,168.41,0,{"date":1530,"open":1209,"high":1531,"low":1532,"close":1527,"change":798,"percent_change":583,"volume":1167,"transactions":9,"vwap":1527},"2026-02-10",169.42,168.37,{"date":1534,"open":1526,"high":1535,"low":1459,"close":1536,"change":66,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-09",169.36,168.96001,0.54,29300,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":1545,"volume":944,"transactions":9,"vwap":1543},"2026-02-06",165.67,168.42,168.059998,3.4,2.06,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":313,"volume":1553,"transactions":9,"vwap":1551},"2026-02-05",165.53999,166.089996,164.38,164.66,-2.1,33200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":790,"volume":1561,"transactions":9,"vwap":1559},"2026-02-04",167.89,167.92999,165.74001,166.75999,-0.82,39000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1355,"percent_change":1560,"volume":1422,"transactions":9,"vwap":1567},"2026-02-03",169.089996,169.24001,166.28999,167.58,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1536,"change":703,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1536},"2026-02-02",167.48,169.31,0.51,36200,{"date":1575,"open":1576,"high":1465,"low":1499,"close":1577,"change":324,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-30",168.31,168.10001,-0.48,28600,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1515,"change":415,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1515},"2026-01-29",169.57001,166.81,-0.21,21200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1232,"percent_change":1233,"volume":1020,"transactions":9,"vwap":1591},"2026-01-28",169.64999,169.72,168.95,169.25999,{"date":1593,"open":1594,"high":1595,"low":1536,"close":1596,"change":137,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-27",169,169.53,169.35001,0.39,27600,{"date":1600,"open":1601,"high":1590,"low":1601,"close":1602,"change":783,"percent_change":233,"volume":1493,"transactions":9,"vwap":1602},"2026-01-26",168.070007,168.69,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":861,"percent_change":1000,"volume":1609,"transactions":9,"vwap":1608},"2026-01-23",167.88,168.27,167.53,167.89999,19000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1500,"volume":1617,"transactions":9,"vwap":1615},"2026-01-22",168.039993,168.42999,167.61,167.97,0.94,43600,{"date":1619,"open":1620,"high":1621,"low":1435,"close":1622,"change":1623,"percent_change":117,"volume":1624,"transactions":9,"vwap":1622},"2026-01-21",165.81,167.78999,167.029999,1.87,45400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-20",166.2,166.82001,164.92999,165.16,-3.33,-1.98,57900,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":815,"percent_change":1233,"volume":979,"transactions":9,"vwap":1638},"2026-01-16",169.0099945,168.25,168.49001,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":775,"percent_change":986,"volume":1645,"transactions":9,"vwap":1644},"2026-01-15",169.19,169.46001,168.5,168.57001,23700,{"date":1647,"open":1576,"high":1576,"low":1648,"close":1649,"change":324,"percent_change":1578,"volume":1129,"transactions":9,"vwap":1649},"2026-01-14",167.19,168.16,{"date":1651,"open":1652,"high":1652,"low":1542,"close":1653,"change":1654,"percent_change":566,"volume":1655,"transactions":9,"vwap":1653},"2026-01-13",169.49001,168.97,-0.28,49900,{"date":1657,"open":1658,"high":1531,"low":1658,"close":1659,"change":655,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-12",168.28999,169.25,0.17,34700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1536,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1536},"2026-01-09",168.28,169.22,168.14,0.98,0.58,53400,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":112,"percent_change":112,"volume":1676,"transactions":9,"vwap":1675},"2026-01-08",167.75,168.17,167.64,167.98,32900,{"date":1678,"open":1679,"high":1680,"low":1608,"close":1681,"change":1325,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-07",168.71001,168.99001,167.99001,-0.32,26500,{"date":1685,"open":1567,"high":1686,"low":1687,"close":1688,"change":117,"percent_change":1012,"volume":1689,"transactions":9,"vwap":1688},"2026-01-06",168.60001,167.49001,168.53,49700,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":293,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-05",166.98,167.73,167.39999,0.69,25700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":394,"percent_change":971,"volume":1703,"transactions":9,"vwap":1702},"2026-01-02",166.64,167.0099945,165.58,166.25,69200,{"date":1705,"open":1706,"high":1706,"low":1620,"close":1620,"change":1707,"percent_change":765,"volume":879,"transactions":9,"vwap":1620},"2025-12-31",167.10001,-1.25,{"date":1709,"open":1426,"high":1710,"low":1711,"close":1712,"change":592,"percent_change":211,"volume":1713,"transactions":9,"vwap":1712},"2025-12-30",167.41,167.050003,167.059998,14900,{"date":1715,"open":1716,"high":1483,"low":1717,"close":1718,"change":363,"percent_change":1719,"volume":1415,"transactions":9,"vwap":1718},"2025-12-29",167.17,166.89999,167.28999,-0.36,{"date":1721,"open":1675,"high":1637,"low":1693,"close":1608,"change":1232,"percent_change":1233,"volume":1722,"transactions":9,"vwap":1608},"2025-12-26",21800,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1681,"change":1727,"percent_change":142,"volume":1728,"transactions":9,"vwap":1681},"2025-12-24",167.44,168.080002,0.53,22800,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":1695,"percent_change":775,"volume":1733,"transactions":9,"vwap":1732},"2025-12-23",166.44,167.46001,26100,{"date":1735,"open":1736,"high":1737,"low":1566,"close":1738,"change":1739,"percent_change":546,"volume":924,"transactions":9,"vwap":1738},"2025-12-22",166.53999,166.84,166.77,1.07,{"date":1741,"open":1742,"high":1238,"low":1743,"close":1744,"change":907,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-19",164.74001,164.69,165.7,0.96,44900,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":334,"volume":1754,"transactions":9,"vwap":1752},"2025-12-18",164.52,165.10001,163.87,164.13,1.25,30100,{"date":1756,"open":1389,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-17",165.070007,162.86,162.88,-1.79,-1.09,24800,{"date":1764,"open":1246,"high":1441,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-16",163.86,164.67,-1,-0.6,43200,{"date":1771,"open":1692,"high":1692,"low":1772,"close":1541,"change":374,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1541},"2025-12-15",165.42,-0.22,49600,{"date":1776,"open":1777,"high":1621,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-12",167.72,165.35001,166.039993,-1.75,-1.04,43500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1621,"change":152,"percent_change":1079,"volume":1788,"transactions":9,"vwap":1621},"2025-12-11",166.94,167.86,166.37,20800,{"date":1790,"open":1627,"high":1777,"low":1791,"close":1725,"change":1792,"percent_change":38,"volume":1762,"transactions":9,"vwap":1725},"2025-12-10",166.070007,1.22,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1397,"change":823,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1397},"2025-12-09",166.32001,166.83,166.14,-0.11,19300,{"date":1801,"open":1711,"high":1711,"low":1509,"close":1802,"change":790,"percent_change":1188,"volume":1803,"transactions":9,"vwap":1802},"2025-12-08",166.41,39300,{"date":1805,"open":1785,"high":1570,"low":1806,"close":1717,"change":1119,"percent_change":1269,"volume":1807,"transactions":9,"vwap":1717},"2025-12-05",166.67999,38600,{"date":1809,"open":1428,"high":1428,"low":1791,"close":1699,"change":1079,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1699},"2025-12-04",0.13,52900,{"date":1813,"open":1472,"high":1814,"low":1472,"close":1815,"change":1816,"percent_change":495,"volume":1799,"transactions":9,"vwap":1815},"2025-12-03",166.62,166.42999,0.59,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":142,"percent_change":496,"volume":1823,"transactions":9,"vwap":1822},"2025-12-02",165.94,166.36,165.63,165.84,19700,{"date":1825,"open":1826,"high":1827,"low":1826,"close":1435,"change":1828,"percent_change":733,"volume":1829,"transactions":9,"vwap":1435},"2025-12-01",165.020004,166.21001,-0.7,30700,{"date":1831,"open":1832,"high":1397,"low":1832,"close":1397,"change":1833,"percent_change":970,"volume":776,"transactions":9,"vwap":1397},"2025-11-28",165.69,0.83,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":293,"percent_change":1059,"volume":1840,"transactions":9,"vwap":1839},"2025-11-26",164.97,165.78999,164.83,165.39,15100,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":1846,"percent_change":102,"volume":1689,"transactions":9,"vwap":1844},"2025-11-25",162.60001,164.24001,161.74001,1.64,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1843,"change":1851,"percent_change":634,"volume":1852,"transactions":9,"vwap":1843},"2025-11-24",161.089996,162.87,2.47,27800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1128,"volume":1860,"transactions":9,"vwap":1858},"2025-11-21",159.28,161.42999,158.24001,160.13,1.68,34200,{"date":1862,"open":1863,"high":1864,"low":1283,"close":1283,"change":1865,"percent_change":929,"volume":1866,"transactions":9,"vwap":1283},"2025-11-20",163.7,164.2,-2.63,32300,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":147,"volume":1874,"transactions":9,"vwap":1872},"2025-11-19",160.58,162.14,160.25999,161.080002,0.61,40200,{"date":1876,"open":1347,"high":1877,"low":1878,"close":1879,"change":893,"percent_change":765,"volume":1880,"transactions":9,"vwap":1879},"2025-11-18",161.61,159.78999,160.47,40700,{"date":1882,"open":1883,"high":1884,"low":1375,"close":1885,"change":1886,"percent_change":1437,"volume":1310,"transactions":9,"vwap":1885},"2025-11-17",162.98,163.89,161.69,-1.6,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1798,"percent_change":861,"volume":1893,"transactions":9,"vwap":1892},"2025-11-14",161.77,164.28999,161.49001,163.28999,28100,{"date":1895,"open":1832,"high":1832,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-13",163.23,163.39999,-2.86,-1.72,47300,{"date":1902,"open":1903,"high":1796,"low":1791,"close":1904,"change":264,"percent_change":852,"volume":987,"transactions":9,"vwap":1904},"2025-11-12",166.72,166.25999,{"date":1906,"open":1541,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":799,"transactions":9,"vwap":1909},"2025-11-11",166.39999,165.37,166.17999,0.23,0.14,{"date":1913,"open":1757,"high":1797,"low":1505,"close":1914,"change":1915,"percent_change":634,"volume":1092,"transactions":9,"vwap":1914},"2025-11-10",165.95,2.51,{"date":1917,"open":1918,"high":1919,"low":1375,"close":1919,"change":495,"percent_change":190,"volume":1920,"transactions":9,"vwap":1919},"2025-11-07",162.41,163.44,76000,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1707,"volume":1927,"transactions":9,"vwap":1925},"2025-11-06",164.8,162.94,163.080002,-2.06,18400,{"date":1929,"open":1930,"high":1518,"low":1930,"close":1230,"change":1406,"percent_change":478,"volume":1931,"transactions":9,"vwap":1230},"2025-11-05",164.12,17200,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1890,"change":1937,"percent_change":1938,"volume":1538,"transactions":9,"vwap":1890},"2025-11-04",164.49001,165.41,164.27,-2.01,-1.21,{"date":1940,"open":1941,"high":1941,"low":1518,"close":1942,"change":1150,"percent_change":1255,"volume":1943,"transactions":9,"vwap":1942},"2025-11-03",166.96001,166.3,17600,{"date":1945,"open":1796,"high":1796,"low":1946,"close":1452,"change":978,"percent_change":458,"volume":1947,"transactions":9,"vwap":1452},"2025-10-31",165.48,12300,{"date":1949,"open":1950,"high":1941,"low":1951,"close":1951,"change":1886,"percent_change":1952,"volume":1159,"transactions":9,"vwap":1951},"2025-10-30",166.34,165.60001,-0.96,{"date":1954,"open":1955,"high":1605,"low":1956,"close":1957,"change":555,"percent_change":211,"volume":1060,"transactions":9,"vwap":1957},"2025-10-29",167.57001,166.52,167.2,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1725,"change":1597,"percent_change":1910,"volume":1963,"transactions":9,"vwap":1725},"2025-10-28",167.56,167.7,166.97,25900,{"date":1965,"open":1966,"high":1426,"low":1802,"close":1711,"change":1967,"percent_change":535,"volume":1363,"transactions":9,"vwap":1711},"2025-10-27",166.55,1.99,{"date":1969,"open":1750,"high":1946,"low":1836,"close":1970,"change":1753,"percent_change":575,"volume":1234,"transactions":9,"vwap":1970},"2025-10-24",165.059998,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":384,"percent_change":137,"volume":950,"transactions":9,"vwap":1975},"2025-10-23",162.82001,164,163.81,{"date":1977,"open":1978,"high":1979,"low":1889,"close":1980,"change":1781,"percent_change":1981,"volume":1196,"transactions":9,"vwap":1980},"2025-10-22",163.73,163.91,162.73,-0.64,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":112,"percent_change":112,"volume":1013,"transactions":9,"vwap":1987},"2025-10-21",163.56,164.10001,163.5,163.77,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":1994,"volume":979,"transactions":9,"vwap":1992},"2025-10-20",162.62,163.92999,163.78,1.79,1.11,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":2000,"percent_change":1500,"volume":2001,"transactions":9,"vwap":1999},"2025-10-17",160.74001,162.24001,161.99001,0.91,16900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1872,"change":2007,"percent_change":507,"volume":2008,"transactions":9,"vwap":1872},"2025-10-16",162.67,163.050003,160.77,-1.24,24300,{"date":2010,"open":1850,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1597,"volume":1467,"transactions":9,"vwap":2013},"2025-10-15",163.41,161.24001,162.32001,0.63,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1885,"change":2020,"percent_change":243,"volume":2021,"transactions":9,"vwap":1885},"2025-10-14",160.22,162.46001,159.47,-0.03,35400,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":839,"percent_change":613,"volume":2027,"transactions":9,"vwap":2026},"2025-10-13",161.020004,161.97,161.72,26600,{"date":2029,"open":2030,"high":1936,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-10",163.89999,159.24001,159.3,-4.28,-2.62,82000,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":1292,"percent_change":415,"volume":1144,"transactions":9,"vwap":2040},"2025-10-09",164.25999,163.32001,163.58,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":89,"percent_change":2014,"volume":2047,"transactions":9,"vwap":2046},"2025-10-08",163.55,164.17999,163.34,164.14999,21100,{"date":2049,"open":2050,"high":2050,"low":1361,"close":2051,"change":1453,"percent_change":733,"volume":2052,"transactions":9,"vwap":2051},"2025-10-07",164.11,163.13,16300,{"date":2054,"open":2055,"high":2056,"low":2045,"close":2057,"change":1317,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-06",164.039993,164.050003,163.82001,0.37,13100,{"date":2061,"open":2011,"high":2050,"low":2062,"close":2063,"change":447,"percent_change":1000,"volume":2064,"transactions":9,"vwap":2063},"2025-10-03",163.029999,163.22,14800,{"date":2066,"open":2040,"high":2040,"low":1360,"close":2067,"change":986,"percent_change":1150,"volume":2068,"transactions":9,"vwap":2067},"2025-10-02",163.28,11600,{"date":2070,"open":1885,"high":1358,"low":1885,"close":2071,"change":1500,"percent_change":2072,"volume":1120,"transactions":9,"vwap":2071},"2025-10-01",163.039993,0.34,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1816,"percent_change":495,"volume":1733,"transactions":9,"vwap":2078},"2025-09-30",161.89,162.53,161.37,162.48,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2075,"change":1118,"percent_change":2084,"volume":862,"transactions":9,"vwap":2075},"2025-09-29",162.020004,162.22,161.59,0.28,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1174,"percent_change":1317,"volume":2091,"transactions":9,"vwap":2090},"2025-09-26",160.8,161.48,160.53999,161.44,8400,{"date":2093,"open":2094,"high":2095,"low":2096,"close":1879,"change":486,"percent_change":2097,"volume":1144,"transactions":9,"vwap":1879},"2025-09-25",160.42999,160.86,159.96001,-0.53,{"date":2099,"open":2100,"high":2100,"low":1375,"close":2101,"change":345,"percent_change":1719,"volume":1067,"transactions":9,"vwap":2101},"2025-09-24",162.34,161.33,{"date":2103,"open":2104,"high":2105,"low":1885,"close":2106,"change":1091,"percent_change":798,"volume":1893,"transactions":9,"vwap":2106},"2025-09-23",162.89999,162.91,161.92,{"date":2108,"open":2109,"high":2110,"low":2109,"close":1973,"change":159,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1973},"2025-09-22",161.82001,162.92,0.46,12500,{"date":2114,"open":2115,"high":2116,"low":2117,"close":1352,"change":1695,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1352},"2025-09-19",162.039993,162.25999,161.3,0.43,29900,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":978,"volume":2127,"transactions":9,"vwap":2125},"2025-09-18",161.35001,161.94,160.97,161.39,0.89,26900,{"date":2129,"open":2130,"high":2131,"low":1332,"close":2132,"change":211,"percent_change":1232,"volume":2133,"transactions":9,"vwap":2132},"2025-09-17",160.87,161.2,160.5,24900,{"date":2135,"open":2124,"high":2124,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":1598,"transactions":9,"vwap":2137},"2025-09-16",160.52,160.64,-0.65,-0.4,{"date":2141,"open":2142,"high":2077,"low":2142,"close":2143,"change":783,"percent_change":52,"volume":2144,"transactions":9,"vwap":2143},"2025-09-15",160.95,161.28999,14700,{"date":2146,"open":2006,"high":2147,"low":2132,"close":2132,"change":2148,"percent_change":1392,"volume":2068,"transactions":9,"vwap":2132},"2025-09-12",160.85001,-0.16,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":393,"volume":2156,"transactions":9,"vwap":2154},"2025-09-11",159.69,160.81,159.67,160.66,1.31,22600,{"date":2158,"open":2159,"high":1322,"low":2160,"close":1331,"change":2111,"percent_change":655,"volume":2161,"transactions":9,"vwap":1331},"2025-09-10",159.72,158.96001,19100,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":655,"percent_change":2168,"volume":1013,"transactions":9,"vwap":2167},"2025-09-09",158.74001,158.92999,158.17999,158.89,0.18,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":775,"percent_change":1119,"volume":2001,"transactions":9,"vwap":2174},"2025-09-08",158.41,158.7,158.25,158.60001,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":415,"percent_change":1773,"volume":1080,"transactions":9,"vwap":2180},"2025-09-05",159.17999,159.37,157.35001,158.19,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":2186,"percent_change":2187,"volume":1085,"transactions":9,"vwap":2184},"2025-09-04",157.3,158.53999,157.16,1.38,0.88,{"date":2189,"open":2190,"high":2191,"low":1296,"close":2185,"change":1012,"percent_change":2118,"volume":2192,"transactions":9,"vwap":2185},"2025-09-03",157.020004,157.28,19200,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2196,"change":797,"percent_change":1981,"volume":2198,"transactions":9,"vwap":2196},"2025-09-02",155.69,156.48,155.11,30600,{"date":2200,"open":2180,"high":2180,"low":2201,"close":2202,"change":2203,"percent_change":1768,"volume":2204,"transactions":9,"vwap":2202},"2025-08-29",157.12,157.49001,-0.95,14200,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1500,"percent_change":152,"volume":841,"transactions":9,"vwap":2210},"2025-08-28",158.020004,158.57001,157.83,158.44,{"date":2212,"open":2183,"high":2213,"low":2183,"close":2214,"change":458,"percent_change":1079,"volume":2215,"transactions":9,"vwap":2214},"2025-08-27",158.070007,157.88,8200,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2219,"change":38,"percent_change":233,"volume":1080,"transactions":9,"vwap":2219},"2025-08-26",156.72,157.55,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2224,"change":765,"percent_change":1578,"volume":2225,"transactions":9,"vwap":2224},"2025-08-25",157.19,157.48,156.82001,18000,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":2231,"percent_change":2232,"volume":1001,"transactions":9,"vwap":2230},"2025-08-22",155.5,157.85001,157.57001,2.53,1.63,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2097,"percent_change":1074,"volume":1852,"transactions":9,"vwap":2238},"2025-08-21",155.25999,155.56,154.72,155.039993,{"date":2240,"open":2241,"high":2241,"low":1299,"close":2242,"change":2139,"percent_change":426,"volume":2243,"transactions":9,"vwap":2242},"2025-08-20",156.020004,155.57001,8500,{"date":2245,"open":2246,"high":1307,"low":2247,"close":1290,"change":1952,"percent_change":363,"volume":1788,"transactions":9,"vwap":1290},"2025-08-19",156.81,155.78,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1362,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-08-18",156.89,156.99001,156.7,156.92999,0.04,20000,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1188,"volume":1733,"transactions":9,"vwap":2260},"2025-08-15",157.56,156.83,156.86,-0.45,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2266,"change":211,"percent_change":1232,"volume":2267,"transactions":9,"vwap":2266},"2025-08-14",156.74001,157.39,157.31,11500,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":137,"percent_change":1203,"volume":2274,"transactions":9,"vwap":2273},"2025-08-13",157.24001,157.53999,156.87,157.45,31800,{"date":2276,"open":2277,"high":2278,"low":2242,"close":2278,"change":603,"percent_change":2279,"volume":1159,"transactions":9,"vwap":2278},"2025-08-12",155.89,156.78999,1.16,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1188,"percent_change":823,"volume":2286,"transactions":9,"vwap":2285},"2025-08-11",155.3,155.67999,154.71001,154.99001,13900,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":45,"percent_change":546,"volume":2292,"transactions":9,"vwap":2291},"2025-08-08",154.62,155.44,155.28,10400,{"date":2294,"open":2295,"high":2228,"low":2296,"close":2297,"change":2020,"percent_change":243,"volume":879,"transactions":9,"vwap":2297},"2025-08-07",155.23,153.5,154.28,{"date":2299,"open":2300,"high":1299,"low":2301,"close":2302,"change":2303,"percent_change":546,"volume":1080,"transactions":9,"vwap":2302},"2025-08-06",153.62,153.34,154.31,0.99,{"date":2305,"open":2306,"high":2307,"low":2308,"close":26,"change":1036,"percent_change":1492,"volume":2309,"transactions":9,"vwap":26},"2025-08-05",154.2,154.34,152.99001,11400,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":1135,"transactions":9,"vwap":2313},"2025-08-04",152.78999,153.98,2.24,1.48,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":1865,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-08-01",152.67999,151.089996,151.74001,-1.7,36600,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":1159,"transactions":9,"vwap":2328},"2025-07-31",156.10001,156.17,154.16,154.37,-0.47,-0.3,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":555,"percent_change":1043,"volume":2337,"transactions":9,"vwap":2336},"2025-07-30",155.38,155.64999,154.28999,154.84,17300,{"date":2339,"open":2340,"high":1289,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-07-29",155.81,154.89,155.080002,-0.39,-0.25,23500,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":112,"percent_change":112,"volume":2052,"transactions":9,"vwap":2351},"2025-07-28",155.73,155.75999,155.22,155.47,{"date":2353,"open":2354,"high":1281,"low":2355,"close":2356,"change":1261,"percent_change":233,"volume":2357,"transactions":9,"vwap":2356},"2025-07-25",155.10001,155,155.48,9400,{"date":2359,"open":2285,"high":2360,"low":2361,"close":2361,"change":1528,"percent_change":1528,"volume":1927,"transactions":9,"vwap":2361},"2025-07-24",155.14999,154.75999,{"date":2363,"open":2364,"high":2361,"low":2365,"close":2361,"change":623,"percent_change":132,"volume":2366,"transactions":9,"vwap":2361},"2025-07-23",154.10001,153.88,22000,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1660,"percent_change":283,"volume":2373,"transactions":9,"vwap":2372},"2025-07-22",153.61,153.72,153.059998,153.56,15700,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2378,"change":283,"percent_change":1362,"volume":1422,"transactions":9,"vwap":2378},"2025-07-21",153.44,154.17999,153.39,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2020,"percent_change":243,"volume":2384,"transactions":9,"vwap":2383},"2025-07-18",153.78,152.97,153.28,34800,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":66,"percent_change":1816,"volume":2390,"transactions":9,"vwap":2389},"2025-07-17",152.56,153.47,153.31,17900,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1241,"percent_change":142,"volume":1159,"transactions":9,"vwap":2396},"2025-07-16",152.27,152.45,150.89999,152.41,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2400,"change":1292,"percent_change":374,"volume":1167,"transactions":9,"vwap":2400},"2025-07-15",153.33,151.92999,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":122,"percent_change":1269,"volume":2407,"transactions":9,"vwap":2406},"2025-07-14",151.98,152.67,151.94,152.5,36900,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":345,"percent_change":2343,"volume":1120,"transactions":9,"vwap":2413},"2025-07-11",152.13,152.55,151.89999,152.25,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":495,"percent_change":986,"volume":2420,"transactions":9,"vwap":2419},"2025-07-10",152.52,153.13,152.17999,152.84,30200,{"date":2422,"open":2423,"high":2387,"low":2412,"close":2424,"change":2425,"percent_change":1873,"volume":824,"transactions":9,"vwap":2424},"2025-07-09",152.12,152.48,0.92,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1798,"percent_change":861,"volume":2432,"transactions":9,"vwap":2431},"2025-07-08",151.83,151.92,151.45,151.56,36800,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-07-07",152.31,152.39,151.28999,151.67,-1.02,-0.67,27200,{"date":2443,"open":2410,"high":2444,"low":2423,"close":2445,"change":2446,"percent_change":831,"volume":2447,"transactions":9,"vwap":2445},"2025-07-03",152.85001,152.69,1.23,13000,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":23,"percent_change":233,"volume":2453,"transactions":9,"vwap":2452},"2025-07-02",150.57001,151.50999,151.46001,59100,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":815,"volume":2461,"transactions":9,"vwap":2459},"2025-07-01",150.42999,151.029999,150.2,150.75,-0.12,249400,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1406,"percent_change":993,"volume":2468,"transactions":9,"vwap":2467},"2025-06-30",150.53,151,150.17999,150.87,128500,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":132,"percent_change":478,"volume":2475,"transactions":9,"vwap":2474},"2025-06-27",149.48,150.38,149.38,150.020004,21700,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":535,"percent_change":393,"volume":2482,"transactions":9,"vwap":2481},"2025-06-26",148.67,149.25999,148.52,149.24001,19400,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2148,"percent_change":1798,"volume":2489,"transactions":9,"vwap":2488},"2025-06-25",148.39,148.47,147.92,148.029999,12100,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":1334,"volume":824,"transactions":9,"vwap":2495},"2025-06-24",147.55,148.32001,147.3,148.19,1.72,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2500,"change":1466,"percent_change":1066,"volume":1467,"transactions":9,"vwap":2500},"2025-06-23",145.070007,146.47,144.49001,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1682,"percent_change":1773,"volume":1722,"transactions":9,"vwap":2507},"2025-06-20",146.050003,146.31,144.82001,145.12,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1362,"percent_change":852,"volume":1234,"transactions":9,"vwap":2513},"2025-06-18",145.67,146.25,145.36,145.44,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":893,"percent_change":253,"volume":862,"transactions":9,"vwap":2519},"2025-06-17",146,146.24001,145.3,145.37,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-06-16",146.12,146.94,146.59,1.09,0.75,18800,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1436,"percent_change":2534,"volume":1722,"transactions":9,"vwap":2533},"2025-06-13",145.75999,146.71001,145.21001,145.5,-1.11,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":1118,"percent_change":1512,"volume":1226,"transactions":9,"vwap":2539},"2025-06-12",146.21001,147.17,147.14,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1492,"percent_change":1188,"volume":2527,"transactions":9,"vwap":2545},"2025-06-11",147.48,147.64,146.41,146.69,{"date":2547,"open":2544,"high":2548,"low":2549,"close":2548,"change":783,"percent_change":1537,"volume":792,"transactions":9,"vwap":2548},"2025-06-10",147.12,146.39,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":264,"percent_change":852,"volume":1799,"transactions":9,"vwap":2555},"2025-06-09",146.37,146.67999,146.17,146.33,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2511,"change":2561,"percent_change":2525,"volume":2562,"transactions":9,"vwap":2511},"2025-06-06",146.16,146.64999,145.72,1.58,18600,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":507,"percent_change":2569,"volume":1007,"transactions":9,"vwap":2568},"2025-06-05",145.69,146.14,144.39,144.67,-0.52,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1445,"percent_change":1446,"volume":1713,"transactions":9,"vwap":2575},"2025-06-04",145.74001,145.84,145.38,145.42999,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":102,"percent_change":1059,"volume":950,"transactions":9,"vwap":2581},"2025-06-03",144.48,145.58,144.32001,145.41,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":1261,"percent_change":970,"volume":2588,"transactions":9,"vwap":2587},"2025-06-02",143.39999,144.45,142.72,144.39999,16600,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":566,"percent_change":2460,"volume":1098,"transactions":9,"vwap":2594},"2025-05-30",143.44,144.080002,142.35001,143.67999,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2599,"change":1241,"percent_change":458,"volume":2600,"transactions":9,"vwap":2599},"2025-05-29",144.71001,143.070007,143.85001,38000,{"date":2602,"open":2603,"high":2603,"low":2604,"close":2605,"change":962,"percent_change":1143,"volume":2606,"transactions":9,"vwap":2605},"2025-05-28",144.17,143.3,143.37,34300,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-05-27",142.99001,144.14,142.58,144.10001,2.92,2.07,65700,{"date":2617,"open":2618,"high":2619,"low":2618,"close":2620,"change":2621,"percent_change":2622,"volume":1159,"transactions":9,"vwap":2620},"2025-05-23",140.22,141.74001,141.17999,-0.89,-0.63,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1445,"percent_change":1446,"volume":1167,"transactions":9,"vwap":2628},"2025-05-22",142.050003,143,141.87,142.070007,{"date":2630,"open":2631,"high":2567,"low":2632,"close":2625,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2625},"2025-05-21",143.58,141.97,-2.52,-1.74,24600,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":790,"percent_change":1074,"volume":2161,"transactions":9,"vwap":2641},"2025-05-20",144.74001,144.89,144,144.57001,{"date":2643,"open":2605,"high":2644,"low":2645,"close":2646,"change":852,"percent_change":853,"volume":2647,"transactions":9,"vwap":2646},"2025-05-19",145.2,143.17999,145.059998,44000,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2651,"change":1316,"percent_change":137,"volume":2635,"transactions":9,"vwap":2651},"2025-05-16",144.27,145.0099945,143.89999,{"date":2654,"open":2609,"high":2592,"low":2655,"close":2656,"change":137,"percent_change":2111,"volume":1092,"transactions":9,"vwap":2656},"2025-05-15",142.78999,144.059998,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2584,"change":1911,"percent_change":1270,"volume":784,"transactions":9,"vwap":2584},"2025-05-14",143.41,143.60001,143.059998,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":89,"percent_change":1261,"volume":1852,"transactions":9,"vwap":2667},"2025-05-13",142.49001,143.71001,142.32001,143.25999,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2671,"change":2673,"percent_change":2674,"volume":2647,"transactions":9,"vwap":2671},"2025-05-12",142,142.24001,140.98,4.56,3.31,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":861,"percent_change":1233,"volume":1013,"transactions":9,"vwap":2680},"2025-05-09",138.31,138.42999,137.33,137.67999,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2126,"percent_change":546,"volume":2687,"transactions":9,"vwap":2686},"2025-05-08",137.89,139.089996,137.059998,137.75,146400,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":1012,"percent_change":970,"volume":2156,"transactions":9,"vwap":2693},"2025-05-07",136.57001,137.28999,135.94,136.86,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1035,"percent_change":486,"volume":2700,"transactions":9,"vwap":2699},"2025-05-06",136.059998,137.020004,135.89,136.17999,16200,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":1292,"volume":2708,"transactions":9,"vwap":2706},"2025-05-05",137.0099945,138.0099945,136.97,137.36,-0.79,16000,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-05-02",137.60001,138.38,137.050003,138.14999,2.19,1.61,43900,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2722,"change":1174,"percent_change":1261,"volume":1722,"transactions":9,"vwap":2722},"2025-05-01",136.38,137.39999,135.96001,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":861,"percent_change":1233,"volume":2729,"transactions":9,"vwap":2728},"2025-04-30",133.23,135.24001,131.92999,134.99001,27500,{"date":2731,"open":2732,"high":2733,"low":2732,"close":2734,"change":807,"percent_change":1317,"volume":1196,"transactions":9,"vwap":2734},"2025-04-29",133.75999,135.28,135.059998,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":1255,"percent_change":1362,"volume":2161,"transactions":9,"vwap":2740},"2025-04-28",134.42999,134.75,133.039993,134.25999,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":89,"percent_change":334,"volume":2747,"transactions":9,"vwap":2746},"2025-04-25",133.089996,134.17999,132.75,134.17,24700,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2753},"2025-04-24",130.75,133.36,130.44,133.14999,2.73,2.09,33600,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":1859,"volume":2764,"transactions":9,"vwap":2762},"2025-04-23",131.63,132.56,130.10001,130.42,2.16,74000,{"date":180,"open":2766,"high":2767,"low":176,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},126.42,128.64999,128.25999,1.84,1.46,66000]