[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PPA":3,"homepage-market-summary":30,"stock-historical-PPA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PPA","2026-10-06",{"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},"Invesco Aerospace & Defense ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2258,1.91476,"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},156.2,156.05,156.87,154.96,155.46,0.74,0.48,243730.921477,186.3,144.28999,235008.21644061754,28.4,5267,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":152},"success",[33,40,46,53,60,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":23,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,89],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":22,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":23,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},115.73,223525,81586662.326595,31.74,"2025-04-24",[182,185,195,206,217,228,238,249,259,270,281,291,301,310,320,331,341,351,361,372,383,394,404,414,424,435,446,456,466,476,486,496,506,515,524,534,545,555,565,576,587,597,605,616,624,635,646,656,666,677,687,698,708,718,729,739,750,760,770,781,790,801,808,816,824,833,842,850,858,866,875,883,891,897,905,913,921,929,937,945,953,962,971,979,987,995,1003,1011,1020,1029,1038,1046,1052,1060,1069,1076,1085,1092,1100,1107,1115,1121,1129,1138,1146,1154,1163,1171,1178,1186,1194,1201,1208,1214,1221,1230,1238,1247,1254,1261,1267,1274,1281,1289,1297,1305,1314,1322,1329,1336,1343,1352,1360,1368,1377,1386,1393,1398,1405,1413,1420,1427,1436,1443,1451,1457,1464,1473,1481,1489,1496,1505,1512,1520,1527,1536,1544,1551,1558,1566,1573,1582,1586,1593,1600,1607,1614,1621,1629,1635,1642,1648,1656,1663,1670,1678,1684,1690,1698,1703,1712,1720,1726,1733,1739,1745,1751,1756,1765,1773,1781,1788,1794,1801,1808,1813,1820,1827,1836,1844,1853,1861,1869,1876,1883,1891,1900,1909,1914,1920,1927,1934,1942,1950,1958,1965,1972,1979,1984,1993,2000,2007,2015,2021,2030,2036,2043,2050,2056,2063,2070,2078,2083,2090,2097,2104,2112,2118,2123,2130,2139,2147,2155,2161,2168,2174,2183,2190,2195,2203,2211,2219,2225,2231,2239,2247,2254,2260,2267,2275,2280,2285,2290,2297,2305,2311,2318,2325,2333,2342,2350,2356,2361,2369,2374,2382,2389,2394,2401,2408,2414,2419,2425,2431,2438,2445,2453,2458,2463,2469,2476,2482,2488,2492,2498,2504,2512,2520,2527,2536,2541,2548,2553,2559,2567,2575,2580,2586,2592,2599,2606,2613,2619,2626,2634,2641,2650,2657,2663,2670,2676,2683,2691,2699,2705,2712,2720,2729,2735,2742,2749,2755,2762,2771,2778,2785,2791,2798,2803,2810,2818,2824,2831,2837,2844,2851,2860,2868,2875,2881,2885,2892,2898,2906,2914,2922,2928,2937,2944,2951,2959,2966,2972,2979,2986],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},5507,156.267,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",155.85,156.38,154.68,-0.23,-0.15,215852.585171,4437,155.8229,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",156.65,156.76,154.89,155.69,0.12,0.08,264314.316942,4766,155.8827,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",154.76,156.08,154.2,155.57,0.95,0.61,251202.926054,5677,155.2441,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",156.23,156.34,154.43,154.62,-1.32,-0.85,228026.843687,4198,155.2659,{"date":229,"open":188,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",157.49,155.3203,155.94,-0.3,-0.19,1141129.324463,4416,155.9526,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",157.86,157.93,156.04,156.24,-3.08,-1.93,699283.492127,5763,156.897,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":81,"volume":256,"transactions":257,"vwap":258},"2026-09-25",159.57,160.415,158.666721,159.32,0.23,231449.714043,4022,159.3125,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",158.74,160.57,158.25,159.09,-0.41,-0.26,216564.130685,4096,159.3658,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",159.58,161.36,159.47,159.5,-0.11,-0.07,245129.374348,3991,160.2211,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",162.13,157.94,159.61,-1.56,-0.97,295110.187629,4786,159.5274,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":130,"volume":298,"transactions":299,"vwap":300},"2026-09-21",160.23,161.68,159.565,161.17,1.39,209615.26558,4085,160.8196,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":266,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",160,158.55,159.78,-0.16,197039.885697,3776,159.2412,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",162.15,159.19,160.04,-0.13,-0.08,223751.442944,4019,160.1381,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",160.16,161.78,158.8689,160.17,0.7,0.44,264503.390866,4009,160.4687,{"date":332,"open":333,"high":334,"low":335,"close":274,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",161.16,161.185,158.46,-1.18,-0.73,231767.237835,4392,159.4352,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":65,"volume":348,"transactions":349,"vwap":350},"2026-09-14",159.91,161.29,159.45,160.65,-1.16,171148.040163,4915,160.5795,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":326,"volume":358,"transactions":359,"vwap":360},"2026-09-11",162.4,162.61,160.95,161.81,1.13,152761.496978,3528,161.9357,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",160.55,162.541571,160.295,160.68,-0.62,-0.38,194579.703147,4045,161.1108,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",163.8,164.09,161.25,161.3,-2.65,-1.62,242269.328442,4991,162.2626,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",164.85,165.8825,163.89,163.95,-1.23,-0.74,241847.022278,5010,164.9078,{"date":395,"open":396,"high":397,"low":398,"close":396,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",165.18,165.99,164.575,-0.39,-0.24,175826.109966,3688,165.0591,{"date":405,"open":406,"high":407,"low":408,"close":407,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",164.67,165.57,163.12,2,1.22,216185.302362,4222,164.7006,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",165.66,163.15,163.57,-1.55,-0.94,232236.179148,4521,163.8084,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",166.42,168.44,164.8136,165.12,-2.27,-1.36,263057.752214,5237,165.5184,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",168.79,169.1,166.9451,167.39,-2.62,-1.54,276774.759932,5001,167.4633,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",172,169.46,170.01,-1.68,-0.98,152782.582485,3492,170.1941,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":65,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",172.52,172.55,170.815,171.69,-0.42,167466.621252,3397,171.5619,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",170.87,173.2,172.41,1.79,1.05,155775.476202,3163,172.3203,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":110,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",172.21,172.365,170.33,170.62,-0.1,138662.647651,3327,170.8846,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",173,170.48,170.79,-2.88,-1.66,194920.835666,4459,171.0619,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":482,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",174.81,175.41,173.4853,173.67,-0.06,449696.985497,3893,174.1358,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",178.52,173.77,-5.71,-3.18,190066.180166,4518,175.1362,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":244,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",183.12,179.31,179.48,-1.69,152095.060838,3643,180.3698,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":367,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",181.9,183.02,181.76,182.56,-0.34,111650.118955,3093,182.4507,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",184.48,185.0856,183.06,183.18,-1.91,-1.03,132923.419076,3554,183.9607,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",183.78,185.09,183.4501,1.82,0.99,143271.137049,3697,184.3881,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",184.78,182.27,183.27,-1.19,-0.65,124223.601524,3566,183.3511,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",184.75,185.25,183.24,184.46,0.39,0.21,143180.71702,3407,184.248,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",183.62,185.23,183.47,184.07,0.05,0.03,116791.594497,2945,184.0212,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":105,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",184.05,185.54,183.73,184.02,0.13,144372.786574,3735,184.3887,{"date":598,"open":599,"high":600,"low":601,"close":547,"change":550,"percent_change":173,"volume":602,"transactions":603,"vwap":604},"2026-08-07",182.83,183.8,180.504,132706.121593,3511,182.6036,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",182.92,185.68,181.42,181.96,-1.51,-0.82,184632.777685,3728,183.1743,{"date":617,"open":618,"high":619,"low":527,"close":580,"change":277,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",184.49,185.61,-0.04,196487.213021,4312,184.0054,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",181.18,184.26,180.15,183.54,4.4,2.46,195986.619797,4749,182.6978,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",175.27,179.2,175.18,179.14,4.7,2.69,150404.401439,4290,177.4702,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":472,"volume":653,"transactions":654,"vwap":655},"2026-07-31",173.84,175.23,171.44,174.44,1.81,136929.298402,2790,173.7791,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":173,"volume":663,"transactions":664,"vwap":665},"2026-07-30",171.42,172.842581,169.09,172.63,1.71,167300.963051,4270,171.129,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",177.38,177.9446,170.7001,170.92,-6.74,-3.79,282353.376364,4658,172.7142,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":23,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",177.42,177.8,175.52,177.66,0.27,158155.937671,3439,176.8937,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",176.8,178.909,175.37,177.18,1.92,1.1,186522.436019,3756,176.7019,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":173,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",175.02,176.605,174.83,175.26,0.57,189884.516682,3705,175.6677,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",170.69,176.235,174.26,4.06,2.39,239465.796528,4230,173.6838,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",169.45,171.21,169.13,170.2,1.32,0.78,172161.495034,3225,170.4148,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":472,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",167.9,169.9493,166.27,168.88,0.63,209662.442889,3109,169.1652,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",169.4,170.5,167.5506,167.83,-0.68,-0.4,190638.941101,3701,168.9098,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":110,"volume":757,"transactions":758,"vwap":759},"2026-07-17",167.89,171.24,167.34,168.51,-0.29,165625.986497,3620,169.6077,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":244,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-16",170.95,171.025,168.13,168.8,-1.79,150710.782365,3803,168.9575,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-15",172.27,172.625,170.23,171.88,0.18,0.1,153293.695665,3960,171.5602,{"date":782,"open":448,"high":783,"low":784,"close":785,"change":786,"percent_change":776,"volume":787,"transactions":788,"vwap":789},"2026-07-14",173.55,171.65,171.7,0.31,135470.568685,3986,172.5683,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":799,"vwap":800},"2026-07-13",173.66,173.91,170.9401,171.39,-2.91,-1.67,181132.457477,3707,171.9614,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":367,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-10",174.87,172.36,174.3,-0.35,127400,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":530,"volume":815,"transactions":9,"vwap":813},"2026-07-09",175.96001,176.0099945,174.45,174.92,-0.59,157900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":766,"volume":823,"transactions":9,"vwap":821},"2026-07-08",177,177.45,174.67999,175.50999,-3.19,157600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",182.34,183,178.039993,178.7,-3.74,-2.05,137600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",181.78,183.75,181.37,182.44,1.36,0.75,214400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":409,"volume":849,"transactions":9,"vwap":847},"2026-07-02",179.42999,182.55,179.080002,181.080002,3.55,216900,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-01",176.66,179.78999,177.53,0.88,0.5,197900,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-30",174.070007,176.71001,176.64999,3.63,2.1,194000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-29",172.72,174.2,172.11,173.020004,1.48,0.86,173400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":191,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-26",170.88,173.0099945,170.39,171.53999,-0.09,191100,{"date":884,"open":885,"high":886,"low":887,"close":461,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":461},"2026-06-25",171.64999,174.75999,171.17,0.64,0.37,246200,{"date":892,"open":785,"high":893,"low":894,"close":895,"change":745,"percent_change":746,"volume":896,"transactions":9,"vwap":895},"2026-06-24",173.31,170.83,171.050003,242900,{"date":898,"open":899,"high":488,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",170.81,170.17999,171.73,-0.92,-0.53,230800,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-22",174.95,171.94,172.64999,-2.66,-1.52,304500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":431,"volume":920,"transactions":9,"vwap":918},"2026-06-18",179.67,179.73,174.27,175.31,-2.42,167200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":326,"volume":928,"transactions":9,"vwap":926},"2026-06-17",176.48,180.16,175.77,177.73,1.24,247500,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":571,"volume":936,"transactions":9,"vwap":934},"2026-06-16",175.95,177.28999,175.3,176.49001,0.68,177400,{"date":938,"open":939,"high":818,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",176.55,175.48,175.81,1.68,0.96,175000,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-12",176.92999,173.3,174.13,-2.19,-1.24,214300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-11",169.25,176.42,169.17,176.32001,8.7,5.19,179700,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-10",171.2,171.96001,167.53,167.62,-4.13,-2.4,177500,{"date":972,"open":973,"high":488,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-09",170.89,167.19,171.75,1.99,1.17,305200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":390,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-08",171.82001,171.95,169,169.75999,-0.43,208300,{"date":988,"open":989,"high":990,"low":991,"close":742,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":742},"2026-06-05",172.3,173.19,169.41,-3.03,-1.75,161700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":864,"volume":1002,"transactions":9,"vwap":1000},"2026-06-04",170.7,174.039993,170.53999,173.53,3.57,204000,{"date":1004,"open":461,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-03",172.60001,169.89999,169.96001,-3.01,-1.74,194100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-02",173.32001,174.14999,172.10001,172.97,-0.63,-0.36,282700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-01",175.55,175.83,172.12,173.60001,-3.99,-2.25,330500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-29",177.22,177.81,174.69,177.59,-0.48,-0.27,322100,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":863,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-28",175.029999,178.53999,174.74001,178.070007,2.08,264300,{"date":1047,"open":1048,"high":1048,"low":1049,"close":651,"change":1050,"percent_change":255,"volume":1051,"transactions":9,"vwap":651},"2026-05-27",174.89999,172.66,0.4,320900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":998,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":998},"2026-05-26",173.17999,174.31,172.75,3.8,2.23,236500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-22",169.28,170.52,168.72,170.24001,2.31,1.38,195900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":266,"percent_change":191,"volume":1075,"transactions":9,"vwap":1074},"2026-05-21",167.020004,168.57001,165.82001,167.92999,208600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-20",166.31,168.28,165.050003,168.19,3.14,1.9,133200,{"date":1086,"open":1087,"high":1088,"low":374,"close":1080,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1080},"2026-05-19",165.78,166.34,-1.47,-0.88,143400,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":977,"volume":1099,"transactions":9,"vwap":1097},"2026-05-18",165.55,166.71001,164.72,166.52,1.93,164300,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":796,"volume":1106,"transactions":9,"vwap":1104},"2026-05-15",167.75999,164.5,164.59,-4.93,152500,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-14",170.059998,168.17999,169.52,0.02,0.01,215900,{"date":1116,"open":720,"high":1117,"low":1118,"close":1119,"change":315,"percent_change":316,"volume":1120,"transactions":9,"vwap":1119},"2026-05-13",170.050003,166.66,169.5,198400,{"date":1122,"open":983,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-12",169.91,167.16,169.63,0.19,0.11,233900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-11",167.10001,170.28999,166.72,169.44,1.83,1.09,230200,{"date":1139,"open":1140,"high":1081,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-08",167.91,166.83,167.61,0.94,0.56,167500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":541,"volume":1153,"transactions":9,"vwap":1151},"2026-05-07",169.48,170,165.89999,166.67,-1.73,222600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-06",166.50999,168.77,165.74001,168.39999,4.37,2.66,373100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":265,"volume":1170,"transactions":9,"vwap":1168},"2026-05-05",165.81,166,163.3,164.029999,-0.67,325000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1090,"percent_change":903,"volume":1177,"transactions":9,"vwap":1176},"2026-05-04",165.64,167.21001,164.69,164.7,442400,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-01",168,168.029999,165.58,-1.87,-1.12,651500,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-30",164.52,167.67,167.45,3.92,2.4,315900,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":347,"volume":1200,"transactions":9,"vwap":1198},"2026-04-29",166.48,162.91,163.53,-1.92,311000,{"date":1202,"open":1094,"high":1203,"low":1204,"close":1205,"change":1018,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-28",166.039993,163.67,165.45,-0.22,231100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1165,"change":266,"percent_change":306,"volume":1213,"transactions":9,"vwap":1165},"2026-04-27",165.98,167,165,213500,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":442,"volume":1220,"transactions":9,"vwap":1218},"2026-04-24",168.53999,165.24001,166.070007,-2.6,252100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-23",168.46001,170.11,165.92,168.67,-0.93,-0.55,338100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":520,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-22",173.42999,173.75999,168.42999,169.60001,-0.99,500900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-21",175.64,175.86,171,171.28999,-5,-2.84,521600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":233,"percent_change":110,"volume":1253,"transactions":9,"vwap":1252},"2026-04-20",176.10001,177.11,175.64999,176.28999,161000,{"date":1255,"open":939,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":140,"volume":1260,"transactions":9,"vwap":1258},"2026-04-17",179.42,176.23,176.59,1.85,278600,{"date":1262,"open":1263,"high":1264,"low":1233,"close":1042,"change":766,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1042},"2026-04-16",177.039993,177.67,-1.01,197500,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1184,"percent_change":1017,"volume":1273,"transactions":9,"vwap":1272},"2026-04-15",177.77,178.11,175.2,176.53,163800,{"date":1275,"open":1264,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":58,"volume":1280,"transactions":9,"vwap":1278},"2026-04-14",178.66,176.88,177.64999,0.8,273400,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-13",173.78999,176.94,176.85001,2.49,1.43,177300,{"date":1290,"open":1291,"high":681,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-10",175.39999,172.69,174.36,-1.31,-0.75,184800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":806,"volume":1304,"transactions":9,"vwap":1302},"2026-04-09",175.57001,177.47,175.059998,175.67,-0.61,191900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-08",175.21001,176.81,174.98,176.28,5.82,3.41,259300,{"date":1315,"open":1316,"high":887,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-07",170.67,168.91,170.46001,-1.21,-0.7,254300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":976,"percent_change":977,"volume":1328,"transactions":9,"vwap":1327},"2026-04-06",169.99001,171.74001,169.49001,171.67,186300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1112,"percent_change":1113,"volume":1335,"transactions":9,"vwap":1334},"2026-04-02",166.94,171.60001,166.91,169.67999,181700,{"date":1337,"open":1338,"high":1339,"low":752,"close":1340,"change":1341,"percent_change":714,"volume":1342,"transactions":9,"vwap":1340},"2026-04-01",168.10001,171.13,169.66,3.96,240900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-31",162.41,166.24001,161.45,165.7,5.59,3.49,257400,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1219,"volume":1359,"transactions":9,"vwap":1357},"2026-03-30",165.56,165.67,159.25,160.11,-4.27,379700,{"date":1361,"open":1362,"high":1211,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-27",166.84,164.080002,164.38,-3.16,-1.89,257000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-26",169.64999,170.37,167.14,167.53999,-3.82,-2.23,323000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-25",170.64,171.92,170.50999,171.36,2.58,1.53,177900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":337,"percent_change":985,"volume":1392,"transactions":9,"vwap":1391},"2026-03-24",168.039993,169.55,167.31,168.78,272800,{"date":1394,"open":1395,"high":1016,"low":1148,"close":1396,"change":786,"percent_change":776,"volume":1397,"transactions":9,"vwap":1396},"2026-03-23",171.28,169.50999,351400,{"date":1399,"open":1400,"high":469,"low":1102,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-20",172.53,169.2,-3.59,-2.08,228600,{"date":1406,"open":1407,"high":792,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-19",172.91,169.82001,172.78999,-1.81,-1.04,294000,{"date":1414,"open":1415,"high":1416,"low":812,"close":1417,"change":286,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-18",175.53999,176.60001,174.60001,-0.89,232200,{"date":1421,"open":1422,"high":1423,"low":820,"close":1424,"change":1425,"percent_change":23,"volume":1426,"transactions":9,"vwap":1424},"2026-03-17",176.25999,177.029999,176.16,0.84,176600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-16",174.55,176.19,174.029999,175.32001,2.09,1.21,265500,{"date":1437,"open":1438,"high":1422,"low":1439,"close":1440,"change":224,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-13",174.94,171.81,173.23,-0.49,330100,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-12",177.0099945,173.92,174.080002,-3.91,-2.2,338000,{"date":1452,"open":680,"high":1453,"low":1454,"close":1455,"change":170,"percent_change":746,"volume":1456,"transactions":9,"vwap":1455},"2026-03-11",179.13,176.58,177.99001,256500,{"date":1458,"open":1459,"high":847,"low":1460,"close":829,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":829},"2026-03-10",179.67999,178.59,-2.35,-1.3,660500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-09",179.72,181.34,177.31,181.050003,0.29,0.16,388100,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":326,"volume":1480,"transactions":9,"vwap":1478},"2026-03-06",178.17999,181.72,177.5,180.75999,1.26,379300,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":430,"volume":1488,"transactions":9,"vwap":1486},"2026-03-05",182.88,183.3,176.83,179.5,-4.17,452100,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1384,"percent_change":1425,"volume":1495,"transactions":9,"vwap":1494},"2026-03-04",183.44,183.85001,180.3,183.67,357800,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-03",183.37,183.89,179.10001,182.14,-3.45,-1.86,488700,{"date":1506,"open":1507,"high":25,"low":607,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-02",184.070007,185.59,4.52,2.5,660400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":840,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-27",179.27,181.21001,178.87,181.070007,0.42,190500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1523,"change":115,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-26",179.11,180.32001,177.12,0.67,215600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-25",181.98,182,177.24001,179.12,-1.98,-1.09,206700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":115,"volume":1543,"transactions":9,"vwap":1541},"2026-02-24",178.77,181.42999,177.059998,181.10001,2.15,176400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":797,"percent_change":902,"volume":1550,"transactions":9,"vwap":1549},"2026-02-23",179.8,180.42,178.5,178.95,306500,{"date":1552,"open":1541,"high":838,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-20",179.66,180.62,-0.58,-0.32,258400,{"date":1559,"open":1560,"high":835,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-19",178.61,178.13,181.2,2.53,1.42,275600,{"date":1567,"open":1560,"high":1568,"low":680,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-18",179.59,178.67,1.3,0.73,182400,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-17",175.34,178.47,174.92999,177.37,1.27,0.72,229900,{"date":1583,"open":1417,"high":680,"low":1417,"close":1249,"change":1584,"percent_change":410,"volume":1585,"transactions":9,"vwap":1249},"2026-02-13",2.12,184500,{"date":1587,"open":1293,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":51,"volume":1592,"transactions":9,"vwap":1590},"2026-02-12",177.16,173.48,173.98,0.85,268700,{"date":1594,"open":1595,"high":1308,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1526,"transactions":9,"vwap":1597},"2026-02-11",176.7,172.50999,173.13,-2.37,-1.35,{"date":1601,"open":818,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-10",177.25,175.5,-1.37,-0.77,174700,{"date":1608,"open":1609,"high":1477,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-09",175.33,176.87,1.61,0.92,220700,{"date":1615,"open":1327,"high":1616,"low":1327,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-06",175.62,175.25999,5.62,3.31,232500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":379,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-05",169.8,172.33,169.050003,169.64,-0.95,258700,{"date":1630,"open":861,"high":1631,"low":1632,"close":1633,"change":1244,"percent_change":1245,"volume":1634,"transactions":9,"vwap":1633},"2026-02-04",176.75,168.92999,171.25999,356800,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1422,"change":1563,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1422},"2026-02-03",175.39,176.34,173.33,1.46,436700,{"date":1643,"open":1644,"high":1645,"low":1624,"close":1646,"change":224,"percent_change":1441,"volume":1647,"transactions":9,"vwap":1646},"2026-02-02",173.25,174.41,173.73,422900,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1017,"volume":1655,"transactions":9,"vwap":1653},"2026-01-30",174.5,176.39,172.83,174.58,-1.1,266100,{"date":1657,"open":1540,"high":1658,"low":1659,"close":1660,"change":502,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-29",178.73,174.61,175.67999,-0.03,279100,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1462,"volume":1669,"transactions":9,"vwap":1667},"2026-01-28",176.89,174.16,175.74001,-2.31,287900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":936,"transactions":9,"vwap":1675},"2026-01-27",175.49001,178.28,175,178.050003,2.78,1.59,{"date":1679,"open":923,"high":1416,"low":1680,"close":637,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":637},"2026-01-26",174.71001,-1.61,-0.91,266000,{"date":1685,"open":1686,"high":1538,"low":1687,"close":1277,"change":1555,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1277},"2026-01-23",177.97,176.21001,-0.33,185300,{"date":1691,"open":1692,"high":1693,"low":1422,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-22",178.81,178.89999,177.46001,-1.02,-0.57,265600,{"date":1699,"open":819,"high":829,"low":1291,"close":1700,"change":662,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-21",178.48,0.97,408400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-20",178.88,180.63,176.42999,176.77,-4.05,-2.24,382500,{"date":1713,"open":1546,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-16",181.31,179.34,180.82001,1.91,1.07,476500,{"date":1721,"open":1531,"high":1722,"low":1723,"close":1724,"change":1098,"percent_change":1136,"volume":1725,"transactions":9,"vwap":1724},"2026-01-15",179.23,176.56,178.91,951000,{"date":1727,"open":1728,"high":1540,"low":1729,"close":1730,"change":1731,"percent_change":212,"volume":1732,"transactions":9,"vwap":1730},"2026-01-14",175.17,173.67999,176.98,1.67,368400,{"date":1734,"open":1735,"high":1736,"low":1680,"close":918,"change":1580,"percent_change":1737,"volume":1738,"transactions":9,"vwap":918},"2026-01-13",176.45,176.5,0.41,310600,{"date":1740,"open":772,"high":1741,"low":772,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-12",174.59,2.9,1.69,320800,{"date":1746,"open":1747,"high":1439,"low":1747,"close":461,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":461},"2026-01-09",168.12,4.48,2.68,358900,{"date":1752,"open":1753,"high":804,"low":1754,"close":1174,"change":1542,"percent_change":1570,"volume":1755,"transactions":9,"vwap":1174},"2026-01-08",169.61,165.85001,656700,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-07",168.83,169.35001,164.94,165.059998,-3.17,-1.88,360800,{"date":1766,"open":1767,"high":1768,"low":1354,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-06",165.72,168.35001,168.23,2.91,1.76,478000,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-05",162.55,165.49001,165.32001,4.17,2.59,408900,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1784,"change":1509,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-02",157.28,161.14999,155.92999,2.89,309600,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1462,"percent_change":612,"volume":1793,"transactions":9,"vwap":1792},"2025-12-31",158.36,156.59,156.63,113500,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1555,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-30",158.91,157.88,157.92999,-0.37,140700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":985,"percent_change":1036,"volume":1807,"transactions":9,"vwap":1806},"2025-12-29",158.56,159.059998,158.33,158.50999,102000,{"date":1809,"open":322,"high":322,"low":1810,"close":1811,"change":347,"percent_change":65,"volume":1812,"transactions":9,"vwap":1811},"2025-12-26",158.64,158.94,92900,{"date":1814,"open":1815,"high":1816,"low":305,"close":1817,"change":683,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-24",160.070007,160.5,160.10001,0.17,50700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":572,"percent_change":593,"volume":1826,"transactions":9,"vwap":1825},"2025-12-23",159.49001,160.39,159.22,159.83,155100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-22",157.44,159.71001,157.25,159.62,3.38,2.16,178000,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-19",153.089996,156.7,156.24001,3.52,2.3,146400,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-18",152.49001,153.84,152.23,152.72,1.34,0.89,162400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":766,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-17",152.82001,153.98,150.92,151.38,-1.17,164600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":390,"volume":1868,"transactions":9,"vwap":1866},"2025-12-16",153.50999,154.080002,152.19,153.17,-1.14,210600,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":572,"percent_change":81,"volume":1875,"transactions":9,"vwap":1874},"2025-12-15",154.75999,155.28,153.74001,154.31,124300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":903,"percent_change":530,"volume":1882,"transactions":9,"vwap":1881},"2025-12-12",155.050003,155.34,153.34,154.10001,164900,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":872,"volume":1890,"transactions":9,"vwap":1888},"2025-12-11",152.53,155.059998,152.10001,154.63,2.26,132100,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-10",150.89999,153.38,150.17999,152.37,1.52,1.01,145200,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-09",151.82001,152.98,150.78999,150.85001,-1.15,-0.76,122500,{"date":1910,"open":1911,"high":1912,"low":1905,"close":1912,"change":1570,"percent_change":873,"volume":1913,"transactions":9,"vwap":1912},"2025-12-08",151.28999,152,76200,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1906,"percent_change":1907,"volume":1919,"transactions":9,"vwap":1918},"2025-12-05",151.85001,149.48,150.7,119000,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1916,"change":1925,"percent_change":1850,"volume":1926,"transactions":9,"vwap":1916},"2025-12-04",150.070007,152.36,149.85001,2.01,147900,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1930,"change":1932,"percent_change":23,"volume":1933,"transactions":9,"vwap":1930},"2025-12-03",149.39999,149.84,148.22,0.71,145900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1718,"volume":1941,"transactions":9,"vwap":1939},"2025-12-02",148.69,149.61,148.53999,149.13,1.58,142300,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-01",150.10001,147.39999,147.55,-3.76,-2.48,172100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1953,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1953},"2025-11-28",150.45,151.31,150.19,1.16,0.77,54300,{"date":1959,"open":1924,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":157,"volume":1964,"transactions":9,"vwap":1962},"2025-11-26",150.96001,149.56,150.14999,0.82,137900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":662,"percent_change":1955,"volume":1971,"transactions":9,"vwap":1970},"2025-11-25",147.75999,149.53,146.55,149.33,110800,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1850,"percent_change":1612,"volume":1978,"transactions":9,"vwap":1977},"2025-11-24",146.52,147.67,145.71001,147.62,123200,{"date":1980,"open":1981,"high":1982,"low":26,"close":1983,"change":1471,"percent_change":1127,"volume":882,"transactions":9,"vwap":1983},"2025-11-21",146.44,147.12,146.28,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-20",151.24001,151.89999,145.89,146.12,-2.83,-1.9,202700,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":502,"percent_change":620,"volume":1999,"transactions":9,"vwap":1998},"2025-11-19",148.66,149.58,147.95,148.95,336600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1555,"percent_change":399,"volume":2006,"transactions":9,"vwap":2005},"2025-11-18",149.39,150.14,148,149.0099945,250600,{"date":2008,"open":2009,"high":1911,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-17",151.059998,148.60001,149.59,-1.26,-0.84,137400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1905,"change":2020,"percent_change":255,"volume":970,"transactions":9,"vwap":1905},"2025-11-14",149.10001,151.60001,148.39,0.35,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-13",154,154.16,150.21001,150.5,-3.69,-2.39,157000,{"date":2031,"open":2032,"high":2033,"low":2023,"close":2034,"change":367,"percent_change":746,"volume":2035,"transactions":9,"vwap":2034},"2025-11-12",155.19,155.46001,154.19,134500,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":502,"percent_change":620,"volume":2042,"transactions":9,"vwap":2041},"2025-11-11",154.74001,155.37,153.85001,154.81,94800,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1384,"percent_change":173,"volume":2049,"transactions":9,"vwap":2048},"2025-11-10",154.67,155.24001,153.37,154.87,100700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1880,"change":1956,"percent_change":856,"volume":2055,"transactions":9,"vwap":1880},"2025-11-07",151.8,153.59,150.38,136800,{"date":2057,"open":2058,"high":2059,"low":1896,"close":2060,"change":2061,"percent_change":902,"volume":2062,"transactions":9,"vwap":2060},"2025-11-06",154.3,154.50999,152.57001,-1.42,170200,{"date":2064,"open":2065,"high":2048,"low":2066,"close":2067,"change":2068,"percent_change":902,"volume":2069,"transactions":9,"vwap":2067},"2025-11-05",153.53999,153.42999,153.99001,-1.43,179100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":1843,"transactions":9,"vwap":2075},"2025-11-04",155.5,156.33,154.17,155.42,-2.34,-1.48,{"date":2079,"open":2080,"high":2080,"low":220,"close":2081,"change":276,"percent_change":277,"volume":2082,"transactions":9,"vwap":2081},"2025-11-03",158.089996,157.75999,116600,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1571,"percent_change":135,"volume":2089,"transactions":9,"vwap":2088},"2025-10-31",157.42999,158.41,156.78999,157.87,100500,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1089,"percent_change":1227,"volume":2096,"transactions":9,"vwap":2095},"2025-10-30",157.75,159.59,156.94,157.14,131900,{"date":2098,"open":2099,"high":272,"low":2100,"close":2101,"change":746,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-10-29",158.71001,157.46001,158.61,-0.25,225200,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1688,"volume":2111,"transactions":9,"vwap":2109},"2025-10-28",159.87,160.37,158.8,159.0099945,-0.52,130500,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":735,"percent_change":1050,"volume":2117,"transactions":9,"vwap":2116},"2025-10-27",160.22,158.92999,159.53,129600,{"date":2119,"open":2120,"high":2120,"low":1790,"close":2121,"change":2122,"percent_change":571,"volume":1800,"transactions":9,"vwap":2121},"2025-10-24",159.77,158.89999,0.62,{"date":2124,"open":2125,"high":304,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-23",155.039993,158.28,3.94,2.55,184200,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-10-22",157.020004,157.080002,153.56,154.34,-2.26,-1.44,165400,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1677,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-10-21",155.62,157.24001,155.42999,156.60001,1.03,235700,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-20",153.42,155.31,155.0099945,2.65,1.74,121200,{"date":2156,"open":2157,"high":2158,"low":2159,"close":1923,"change":72,"percent_change":1688,"volume":2160,"transactions":9,"vwap":1923},"2025-10-17",151.89,152.69,150.91,154300,{"date":2162,"open":2163,"high":2045,"low":2164,"close":2165,"change":2166,"percent_change":65,"volume":2167,"transactions":9,"vwap":2165},"2025-10-16",154.59,152.34,152.87,-1.11,167300,{"date":2169,"open":2170,"high":2171,"low":2060,"close":1856,"change":2172,"percent_change":1604,"volume":2173,"transactions":9,"vwap":1856},"2025-10-15",157.28999,157.73,-2.14,243200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-14",153.82001,157.17,153.0099945,156.12,0.93,0.6,199000,{"date":2184,"open":2185,"high":2033,"low":2186,"close":2032,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2032},"2025-10-13",154.070007,153.89,2.36,1.54,183500,{"date":2191,"open":2094,"high":2142,"low":2192,"close":2192,"change":2193,"percent_change":1948,"volume":2194,"transactions":9,"vwap":2192},"2025-10-10",152.83,-3.88,247300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1245,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-10-09",159.89,159.96001,156.39,156.71001,-1.78,158300,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1591,"volume":2210,"transactions":9,"vwap":2208},"2025-10-08",158.77,159.73,158.3,159.55,1.35,143800,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1206,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-10-07",158.53999,159.14,157.050003,158.2,-0.14,220600,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":1834,"percent_change":1067,"volume":2224,"transactions":9,"vwap":2222},"2025-10-06",157.10001,158.42,157.029999,156600,{"date":2226,"open":2227,"high":2228,"low":2072,"close":2229,"change":201,"percent_change":202,"volume":2230,"transactions":9,"vwap":2229},"2025-10-03",156.49001,157.36,156.25999,206900,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":1737,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-10-02",156.020004,156.73,155,156.14,0.26,181000,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":776,"volume":2246,"transactions":9,"vwap":2244},"2025-10-01",154.61,156.0099945,154.059998,155.73,0.28,174900,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":2252,"percent_change":1259,"volume":2253,"transactions":9,"vwap":2251},"2025-09-30",152.86,155.55,155.45,2.82,193300,{"date":2255,"open":2135,"high":2256,"low":2257,"close":2258,"change":202,"percent_change":582,"volume":2259,"transactions":9,"vwap":2258},"2025-09-29",154.55,152.13,152.63,227900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1135,"percent_change":1434,"volume":2266,"transactions":9,"vwap":2265},"2025-09-26",151.97,153.39,151.73,152.55,272700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":756,"volume":2274,"transactions":9,"vwap":2272},"2025-09-25",150.61,151.49001,149.75,150.72,-0.44,199900,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2278,"change":286,"percent_change":1695,"volume":2279,"transactions":9,"vwap":2278},"2025-09-24",153.47,151.16,161200,{"date":2281,"open":2282,"high":2283,"low":2052,"close":1849,"change":1612,"percent_change":213,"volume":2284,"transactions":9,"vwap":1849},"2025-09-23",152.33,153.67,192900,{"date":2286,"open":1905,"high":2287,"low":1962,"close":2052,"change":2288,"percent_change":572,"volume":2289,"transactions":9,"vwap":2052},"2025-09-22",151.96001,0.32,188100,{"date":2291,"open":2262,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":777,"volume":2296,"transactions":9,"vwap":2294},"2025-09-19",152.070007,150.46001,151.48,0.15,200800,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1717,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-18",149.95,151.56,149.50999,151.33,1.28,187700,{"date":2306,"open":2026,"high":2307,"low":2308,"close":2309,"change":1236,"percent_change":2310,"volume":1059,"transactions":9,"vwap":2309},"2025-09-17",150.86,148.5,149.42,-0.66,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":87,"percent_change":2295,"volume":2317,"transactions":9,"vwap":2316},"2025-09-16",150.83,151.19,149.81,150.41,291900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":1954,"change":1701,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1954},"2025-09-15",149.28999,150.59,149.029999,0.65,155500,{"date":2326,"open":2327,"high":2328,"low":2017,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-12",149.75999,149.98,149.22,-0.47,-0.31,81300,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-11",148.98,150.67,148.45,149.69,0.98,0.66,196100,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":724,"volume":2349,"transactions":9,"vwap":2347},"2025-09-10",147.33,148.72,147.19,148.71001,1.94,148000,{"date":2351,"open":2352,"high":2346,"low":2353,"close":2354,"change":337,"percent_change":1441,"volume":2355,"transactions":9,"vwap":2354},"2025-09-09",147.14999,145.57001,146.77,127700,{"date":2357,"open":1977,"high":2004,"low":2358,"close":2359,"change":582,"percent_change":583,"volume":2360,"transactions":9,"vwap":2359},"2025-09-08",146.74001,147.5,214100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":81,"volume":2368,"transactions":9,"vwap":2366},"2025-09-05",147.92,148.12,145.2,147.45,0.2,195200,{"date":2370,"open":2371,"high":2359,"low":2372,"close":2373,"change":1580,"percent_change":51,"volume":1550,"transactions":9,"vwap":2373},"2025-09-04",146.87,145.92,147.25,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":1682,"volume":2381,"transactions":9,"vwap":2379},"2025-09-03",148.0099945,148.23,145.97,146.53,-1.34,144900,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":482,"percent_change":277,"volume":2388,"transactions":9,"vwap":2387},"2025-09-02",146.75,147.97,145.87,147.87,153800,{"date":2390,"open":2391,"high":2392,"low":2359,"close":2385,"change":1604,"percent_change":902,"volume":2393,"transactions":9,"vwap":2385},"2025-08-29",149.34,149.45,160600,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2391,"change":58,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2391},"2025-08-28",149.23,149.47,148.53,0.3,211500,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2331,"percent_change":2407,"volume":1992,"transactions":9,"vwap":2406},"2025-08-27",149.25999,149.52,148.64,148.89,-0.21,{"date":2409,"open":2410,"high":1970,"low":2410,"close":2411,"change":1742,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-08-26",146.86,149.2,1.98,234500,{"date":2415,"open":2384,"high":1975,"low":2416,"close":2417,"change":399,"percent_change":1036,"volume":2418,"transactions":9,"vwap":2417},"2025-08-25",146.25999,146.3,189500,{"date":2420,"open":2421,"high":2004,"low":2422,"close":2423,"change":1955,"percent_change":1279,"volume":2424,"transactions":9,"vwap":2423},"2025-08-22",146.25,146.17,146.69,215500,{"date":2426,"open":2427,"high":1989,"low":2428,"close":2429,"change":2237,"percent_change":776,"volume":2430,"transactions":9,"vwap":2429},"2025-08-21",145.13,145.020004,145.53,86400,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":125,"percent_change":2288,"volume":2437,"transactions":9,"vwap":2436},"2025-08-20",144.64,145.55,143.44,145.27,131300,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":1091,"transactions":9,"vwap":2442},"2025-08-19",146.59,144.36,144.8,-2.02,-1.38,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1050,"volume":2452,"transactions":9,"vwap":2450},"2025-08-18",146.31,147.059998,146.020004,146.82001,0.59,141700,{"date":2454,"open":2455,"high":2455,"low":2353,"close":2456,"change":1320,"percent_change":1035,"volume":2457,"transactions":9,"vwap":2456},"2025-08-15",147.10001,146.23,126200,{"date":2459,"open":1945,"high":2460,"low":2461,"close":2462,"change":1265,"percent_change":745,"volume":1926,"transactions":9,"vwap":2462},"2025-08-14",148.19,146.72,146.92999,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":1126,"percent_change":593,"volume":2468,"transactions":9,"vwap":2467},"2025-08-13",148.83,145.83,147.94,173700,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":297,"percent_change":212,"volume":2475,"transactions":9,"vwap":2474},"2025-08-12",146.78,147.82001,146.37,147.75,432100,{"date":2477,"open":2478,"high":2455,"low":2479,"close":2480,"change":1688,"percent_change":1206,"volume":2481,"transactions":9,"vwap":2480},"2025-08-11",146.81,145.56,146.36,132700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2423,"change":1555,"percent_change":399,"volume":2487,"transactions":9,"vwap":2423},"2025-08-08",147.8,148.44,146.34,211700,{"date":2489,"open":2474,"high":2474,"low":2490,"close":2491,"change":482,"percent_change":277,"volume":882,"transactions":9,"vwap":2491},"2025-08-07",146.059998,147.27,{"date":2493,"open":2494,"high":2495,"low":2417,"close":2496,"change":2295,"percent_change":777,"volume":2497,"transactions":9,"vwap":2496},"2025-08-06",147.38,147.89999,147.37,258900,{"date":2499,"open":2500,"high":2501,"low":1983,"close":2502,"change":2245,"percent_change":1126,"volume":2503,"transactions":9,"vwap":2502},"2025-08-05",147.50999,148.33,147.22,337600,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":1579,"volume":2511,"transactions":9,"vwap":2509},"2025-08-04",145.86,147.089996,145.67,146.94,1.84,176500,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":367,"volume":2519,"transactions":9,"vwap":2517},"2025-08-01",144.27,145.44,142.070007,145.10001,-0.9,385600,{"date":2521,"open":2440,"high":2522,"low":2523,"close":2524,"change":1695,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-07-31",146.88,145.41,146,-0.69,219600,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-07-30",146.83,147.53999,146.24001,147.020004,0.76,0.52,293400,{"date":2537,"open":2538,"high":2539,"low":2490,"close":2416,"change":1227,"percent_change":1017,"volume":2540,"transactions":9,"vwap":2416},"2025-07-29",148.089996,148.32001,151000,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2346,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2346},"2025-07-28",148.10001,146.42999,-0.18,-0.12,170300,{"date":2549,"open":2478,"high":2550,"low":2551,"close":2496,"change":551,"percent_change":935,"volume":2552,"transactions":9,"vwap":2496},"2025-07-25",147.63,146.10001,189600,{"date":2554,"open":2410,"high":2555,"low":2556,"close":2557,"change":2330,"percent_change":1556,"volume":2558,"transactions":9,"vwap":2557},"2025-07-24",147.73,146.32001,146.38,237900,{"date":2560,"open":2561,"high":2562,"low":2427,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-07-23",145.28,147.080002,146.85001,2.83,1.97,221000,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":419,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-22",144.5,144.89999,143,144.020004,-1.06,398700,{"date":2576,"open":2577,"high":2578,"low":2353,"close":2353,"change":287,"percent_change":2310,"volume":2579,"transactions":9,"vwap":2353},"2025-07-21",146.49001,147.46001,289100,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1036,"percent_change":2545,"volume":1572,"transactions":9,"vwap":2585},"2025-07-18",147.41,147.78999,145.89999,146.53999,{"date":2587,"open":2588,"high":2346,"low":2589,"close":2478,"change":1731,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2478},"2025-07-17",145.85001,145.63,1.15,388900,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":935,"percent_change":125,"volume":2598,"transactions":9,"vwap":2597},"2025-07-16",144.44,145.38,143.21001,145.14,257300,{"date":2600,"open":2353,"high":2601,"low":2602,"close":2603,"change":337,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-07-15",145.59,144.23,144.46001,-0.5,253400,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":714,"percent_change":1731,"volume":2612,"transactions":9,"vwap":2611},"2025-07-14",143.28,145.45,143.029999,145.19,344800,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":23,"percent_change":80,"volume":2618,"transactions":9,"vwap":2617},"2025-07-11",142.24001,143.17999,142.8,206200,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":368,"percent_change":1036,"volume":2625,"transactions":9,"vwap":2624},"2025-07-10",143.080002,143.12,141.36,142.32001,224500,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":1435,"transactions":9,"vwap":2631},"2025-07-09",142.16,142.84,141.46001,142.7,1.29,0.91,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1418,"percent_change":1017,"volume":2640,"transactions":9,"vwap":2639},"2025-07-08",142.28,142.47,140.0099945,141.41,248000,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-07",141.83,142.64999,141.33,142.3,0.54,0.38,337200,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1384,"percent_change":1136,"volume":2656,"transactions":9,"vwap":2655},"2025-07-03",140.64,141.89,140.52,141.75999,227300,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2660,"change":1737,"percent_change":1470,"volume":2662,"transactions":9,"vwap":2660},"2025-07-02",139.42999,140.23,138.83,292800,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1183,"percent_change":223,"volume":2669,"transactions":9,"vwap":2668},"2025-07-01",141.25999,141.5,139.14999,139.82001,228700,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2673,"change":357,"percent_change":1279,"volume":2675,"transactions":9,"vwap":2673},"2025-06-30",141.28999,141.69,140.75,224600,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1743,"percent_change":410,"volume":2682,"transactions":9,"vwap":2681},"2025-06-27",139.25,141,138.87,140.56,178100,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2680,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2680},"2025-06-26",137.61,139.36,137.34,2.07,1.51,367300,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":80,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-06-25",137.21001,137.42,136.59,136.8,0.25,193200,{"date":2700,"open":2701,"high":2701,"low":2702,"close":2703,"change":1799,"percent_change":1036,"volume":2704,"transactions":9,"vwap":2703},"2025-06-24",137.070007,135.21001,136.46001,182300,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2632,"percent_change":212,"volume":2711,"transactions":9,"vwap":2710},"2025-06-23",135.38,137.23,135.36,136.83,283600,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":38,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2717},"2025-06-20",135.64999,136.17,133.95,135.53999,0.43,191800,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-06-18",136.32001,136.85001,134.72,134.96001,-1.13,-0.83,217400,{"date":2730,"open":2731,"high":2732,"low":2702,"close":2733,"change":572,"percent_change":2295,"volume":2734,"transactions":9,"vwap":2733},"2025-06-17",135.75,136.67999,136.089996,177000,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":1555,"volume":928,"transactions":9,"vwap":2740},"2025-06-16",137.28999,137.55,135.52,135.88,-0.79,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":1279,"percent_change":2451,"volume":2748,"transactions":9,"vwap":2747},"2025-06-13",135.78999,137.44,135.5,136.67,246800,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2752,"change":1126,"percent_change":81,"volume":2754,"transactions":9,"vwap":2752},"2025-06-12",134.33,135.87,134,244500,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2181,"percent_change":327,"volume":2761,"transactions":9,"vwap":2760},"2025-06-11",135.0099945,135.69,132.53999,135.67999,236800,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-06-10",136.53999,136.87,134.44,135.080002,-1.71,-1.25,230000,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":100,"percent_change":571,"volume":2777,"transactions":9,"vwap":2776},"2025-06-09",136.89999,137.19,135.61,136.78999,122600,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1479,"percent_change":2180,"volume":2784,"transactions":9,"vwap":2783},"2025-06-06",136.050003,136.69,135.75999,136.25999,91500,{"date":2786,"open":2787,"high":2787,"low":2788,"close":2789,"change":233,"percent_change":1206,"volume":2790,"transactions":9,"vwap":2789},"2025-06-05",135.81,134.46001,135,244800,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":1518,"percent_change":786,"volume":2797,"transactions":9,"vwap":2796},"2025-06-04",135.25,135.99001,134.88,135.3,136400,{"date":2799,"open":2800,"high":2757,"low":2801,"close":2795,"change":1955,"percent_change":130,"volume":2802,"transactions":9,"vwap":2795},"2025-06-03",133.92999,133.66,197400,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":1470,"percent_change":87,"volume":2809,"transactions":9,"vwap":2808},"2025-06-02",133.60001,133.75,132.28999,133.72,110700,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1612,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-05-30",132.44,133.59,131.5,133.42999,0.69,127100,{"date":2819,"open":2820,"high":2820,"low":2821,"close":2822,"change":571,"percent_change":2399,"volume":2823,"transactions":9,"vwap":2822},"2025-05-29",132.81,131.62,132.50999,96800,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":1035,"percent_change":1018,"volume":2830,"transactions":9,"vwap":2829},"2025-05-28",133.080002,133.38,131.94,132.12,165300,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2834,"change":2836,"percent_change":1066,"volume":2117,"transactions":9,"vwap":2834},"2025-05-27",131.31,132.60001,131.089996,3,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":399,"percent_change":233,"volume":2843,"transactions":9,"vwap":2842},"2025-05-23",128.53999,130.080002,128.11,129.60001,90800,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":1206,"percent_change":110,"volume":2850,"transactions":9,"vwap":2849},"2025-05-22",129.71001,130.74001,129.3,129.99001,92800,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-05-21",132.39999,132.47,129.95,130.21001,-2.17,-1.64,127000,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":201,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-05-20",131.85001,132.69,131.75,132.38,0.09,115000,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":326,"percent_change":100,"volume":2874,"transactions":9,"vwap":2873},"2025-05-19",130.52,132.32001,130.45,132.25999,160700,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2878,"change":1143,"percent_change":1580,"volume":2880,"transactions":9,"vwap":2878},"2025-05-16",130.98,131.56,130.14999,113300,{"date":2882,"open":2883,"high":2847,"low":2883,"close":2884,"change":2187,"percent_change":2510,"volume":1941,"transactions":9,"vwap":2884},"2025-05-15",128.83,130.62,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":265,"percent_change":1556,"volume":2891,"transactions":9,"vwap":2890},"2025-05-14",128.8,129.070007,127.75,128.25999,133700,{"date":2893,"open":2894,"high":2842,"low":2895,"close":2896,"change":157,"percent_change":2718,"volume":2897,"transactions":9,"vwap":2896},"2025-05-13",128.62,128.3,128.67,186800,{"date":2899,"open":2900,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-05-12",129.17,126.19,128.12,1.56,1.23,247000,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-05-09",126.8,127.010002,125.28,126.56,-0.01,171200,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2920,"percent_change":662,"volume":2921,"transactions":9,"vwap":2919},"2025-05-08",125.61,127.67,125.47,126.57,2.13,161300,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":1144,"percent_change":58,"volume":2802,"transactions":9,"vwap":2927},"2025-05-07",124.14,125,123.78,124.44,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-05-06",123.51,124.22,122.57,123.88,-1,-0.8,207100,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":277,"percent_change":502,"volume":2943,"transactions":9,"vwap":2942},"2025-05-05",124.53,125.6,124.25,124.88,227600,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2689,"volume":1875,"transactions":9,"vwap":2949},"2025-05-02",124.49,125.89,123.8,124.95,1.86,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":724,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-05-01",122.45,123.76,121.81,123.089996,1.08,176300,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2534,"percent_change":2718,"volume":2965,"transactions":9,"vwap":2964},"2025-04-30",120.059998,122,119.14,121.77,148600,{"date":2967,"open":2968,"high":2969,"low":2968,"close":2970,"change":840,"percent_change":2122,"volume":2971,"transactions":9,"vwap":2970},"2025-04-29",120.44,121.5,121.25,83000,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":1932,"percent_change":2451,"volume":2978,"transactions":9,"vwap":2977},"2025-04-28",120.4,121.3,119.36,120.5,97200,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":410,"percent_change":2145,"volume":2985,"transactions":9,"vwap":2984},"2025-04-25",118.88,119.83,118.3,119.79,100900,{"date":180,"open":2987,"high":2988,"low":176,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},116.22,118.69,118.57,2.35,2.02,138100]