[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIZE":3,"homepage-market-summary":28,"stock-historical-SIZE":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SIZE","2026-10-07",{"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 MSCI USA Size Factor ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4822,2.61396,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},176.36,176.91,177.8,-1.44,-0.81,5188.255111,187.16,154.039993,5953.859363642857,67.4,3389,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},140.5,6488,2368072.559638,24.87,"2025-04-25",[181,184,193,203,213,222,232,241,252,263,273,283,292,303,312,322,331,340,350,361,371,381,391,401,409,418,429,437,447,456,466,475,485,494,502,511,520,527,535,545,555,562,572,582,591,600,611,620,628,635,643,652,661,672,682,690,699,708,717,726,735,742,749,756,764,772,778,785,789,795,804,809,815,821,828,834,840,848,855,861,868,877,883,889,894,901,909,915,920,928,934,941,948,954,960,966,974,980,987,993,1001,1007,1015,1022,1030,1038,1045,1050,1057,1065,1070,1077,1084,1089,1094,1101,1107,1114,1120,1126,1133,1140,1147,1153,1159,1164,1171,1179,1188,1194,1202,1209,1216,1223,1230,1239,1248,1254,1262,1269,1274,1281,1288,1295,1301,1308,1315,1323,1328,1333,1340,1345,1351,1358,1362,1369,1374,1382,1390,1394,1398,1405,1409,1417,1423,1428,1436,1439,1444,1452,1458,1462,1469,1474,1478,1485,1491,1497,1504,1509,1515,1521,1527,1532,1535,1539,1541,1547,1551,1556,1562,1568,1574,1579,1585,1590,1596,1600,1604,1609,1614,1620,1626,1633,1639,1645,1651,1659,1664,1668,1672,1679,1683,1688,1692,1697,1701,1707,1713,1720,1725,1731,1738,1745,1752,1757,1762,1768,1773,1778,1783,1788,1796,1800,1803,1807,1814,1818,1824,1828,1834,1838,1842,1844,1850,1855,1859,1863,1870,1878,1883,1888,1892,1896,1902,1908,1914,1918,1923,1928,1936,1940,1945,1947,1950,1954,1958,1962,1966,1970,1975,1981,1986,1989,1994,1999,2004,2008,2013,2016,2019,2021,2025,2031,2037,2040,2046,2051,2055,2063,2067,2073,2080,2085,2090,2096,2101,2106,2111,2115,2118,2123,2128,2131,2137,2143,2149,2156,2160,2167,2173,2178,2182,2185,2188,2192,2199,2204,2207,2212,2218,2223,2229,2233,2239,2245,2250,2255,2260,2268,2274,2280,2284,2289,2295,2300,2305,2310,2315,2319,2324,2331,2336,2341,2349,2355,2360,2366,2373,2376,2381,2384,2390,2396,2405,2413,2419,2425,2430,2435,2442,2449,2453,2458,2465],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},83,176.7383,{"date":185,"open":186,"high":187,"low":186,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",177.52,178.3,0.96,0.54,6211.334149,125,177.8461,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",176.7,177.065,176.84,1.33,0.76,2087.281547,120,176.7797,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",176.01,175.46,175.51,0.5575,0.32,4173.653414,117,175.6401,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",174.58,174.9525,1.1325,0.65,12565.223833,103,174.7878,{"date":223,"open":224,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",175.09,175.22,173.82,-1.18,-0.67,10843.439637,135,174.0428,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":99,"volume":238,"transactions":239,"vwap":240},"2026-09-29",175.36,174.26,175,-0.53,3945.013787,108,174.8177,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",175.61,176.0756,174.75,175.53,-1.23,-0.7,6000.489215,160,175.4511,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",176.33,176.93,175.955,176.76,0.53,0.3,3143.556827,116,176.4084,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":218,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",176.43,176.74,175.915,176.23,0.37,13944.623861,153,176.0972,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",177.39,177.6,175.58,-2.33,-1.31,13911.006124,189,176.5488,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",178.35,177.56,177.91,0.01,6766.442535,136,177.9801,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",177.45,177.955,177.37,177.9,1.54,0.87,4240.154277,174,177.7123,{"date":304,"open":305,"high":305,"low":306,"close":17,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",176.92,176.31,-1.05,-0.59,5750.263708,235,176.7591,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",177.98,177.03,177.41,1.13,0.64,4232.434499,105,177.3087,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":227,"percent_change":51,"volume":328,"transactions":329,"vwap":330},"2026-09-16",177.81,177.82,175.6101,176.28,1639.432012,88,176.8773,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",178.32,177.46,-1.82,-1.02,4052.436583,140,177.8363,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",178.73,179.5801,179.28,0.06,0.03,9523.115065,159,178.9836,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",179.47,179.565,179.05,179.22,1.2768,0.72,2736.752663,85,179.3183,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":93,"volume":368,"transactions":369,"vwap":370},"2026-09-10",178.495,178.7699,177.85,177.9432,-1.3868,4657.48201,139,178.1077,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",180.62,179.32,179.33,-1.74,-0.96,2741.617793,114,179.9483,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",181.99,181,181.07,-1.77,-0.97,7407.405168,157,181.4434,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",182.16,182.86,182.84,-0.6,-0.33,4117.768141,118,182.6336,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":172,"volume":406,"transactions":407,"vwap":408},"2026-09-03",181.92,183.44,1.81,2917.843064,74,183.0951,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",181.1311,181.63,0.83,0.46,1740.326421,91,181.5059,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",182.25,182.54,180.7945,180.8,-1.96,-1.07,3737.157598,96,181.2038,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":308,"volume":434,"transactions":435,"vwap":436},"2026-08-31",183.17,182.76,-1.09,4302.454924,123,182.966,{"date":438,"open":439,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",184.022,184.22,183.85,-1.2,-0.65,2642.019096,73,184.2609,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",184.7,185.05,0.09,0.05,6218.159474,127,184.9515,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":239,"vwap":465},"2026-08-26",184.695,185.08,184.69,184.96,0.4279,0.23,2449.637917,184.8337,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":239,"vwap":474},"2026-08-25",184.75,184.19,184.5321,-0.1679,-0.09,8130.719226,184.6086,{"date":476,"open":477,"high":478,"low":479,"close":449,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",184.57,184.915,184.37,-0.19,-0.1,4052.208296,155,184.5933,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":259,"volume":491,"transactions":492,"vwap":493},"2026-08-21",184.35,184.91,184.89,0.55,4705.028378,110,184.619,{"date":495,"open":496,"high":450,"low":497,"close":498,"change":308,"percent_change":114,"volume":499,"transactions":500,"vwap":501},"2026-08-20",184.17,183.6,184.34,6000.903556,101,184.186,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",185.17,184.93,0.819,0.44,1871.608758,81,185.1252,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",185.06,184.111,-1.139,-0.61,3672.304375,132,184.8291,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":227,"percent_change":524,"volume":525,"transactions":384,"vwap":526},"2026-08-17",186.2,185.25,-0.63,5754.51318,185.9994,{"date":528,"open":23,"high":23,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",186.43,-0.5,-0.27,18741.811286,212,186.8277,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",185.92,186.955,186.93,1.55,0.84,4015.967119,131,186.3507,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":259,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",185.46,185.51,184.95,185.38,0.16,2835.711201,113,185.2139,{"date":556,"open":487,"high":557,"low":487,"close":459,"change":558,"percent_change":559,"volume":560,"transactions":483,"vwap":561},"2026-08-11",185.2,0.82,0.45,15078.59753,185.0678,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":143,"volume":569,"transactions":570,"vwap":571},"2026-08-10",184.41,184.44,184.185,184.26,-0.03,10231.626094,149,184.4002,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",183.22,184.3199,184.29,1.94,1.06,4103.770562,148,183.8483,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":237,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",183.21,181.945,182.35,-0.29,3097.893635,79,182.702,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":191,"vwap":599},"2026-08-05",184.01,184.419,182.88,-0.84,-0.46,3363.538938,183.4316,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",181.69,183.79,181.62,183.72,2.89,1.6,6394.742778,122,183.3013,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",180.1385,180.83,2.3,1.29,2201.910699,89,180.6339,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":524,"percent_change":148,"volume":625,"transactions":626,"vwap":627},"2026-07-31",179.23,178.51,178.53,4914.13091,95,178.9206,{"date":629,"open":630,"high":631,"low":632,"close":631,"change":345,"percent_change":346,"volume":633,"transactions":626,"vwap":634},"2026-07-30",178.97,179.16,177.32,4447.103735,178.5698,{"date":636,"open":423,"high":423,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",179.1,-1.95,-1.08,2607.549263,128,179.9768,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":220,"vwap":651},"2026-07-28",179.92,181.06,181.05,1.8196,1.02,5592.898676,180.7523,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":558,"volume":659,"transactions":261,"vwap":660},"2026-07-27",178.96,179.275,178.91,179.2304,1.4504,3038.653495,178.951,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",177.27,178.25,177.09,177.78,1.11,0.63,5407.454856,111,177.6906,{"date":673,"open":674,"high":675,"low":676,"close":675,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",176.595,176.67,176.25,-0.64,-0.36,2698.437716,84,176.472,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":472,"volume":688,"transactions":338,"vwap":689},"2026-07-22",178.115,177.08,177.31,-0.1544,3497.693853,177.4344,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":500,"vwap":698},"2026-07-21",177.38,177.72,177.4644,0.3144,0.18,2821.307608,177.4883,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",178.22,177.15,-0.91,-0.51,2061.729846,98,177.6056,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":227,"percent_change":51,"volume":714,"transactions":715,"vwap":716},"2026-07-17",178.39,179.42,177.88,178.06,4660.149585,144,178.3795,{"date":718,"open":719,"high":344,"low":720,"close":721,"change":114,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-16",179.04,178.84,179.24,-0.18,12438.795629,283,179.0104,{"date":727,"open":728,"high":729,"low":730,"close":729,"change":299,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-15",179.09,179.56,177.84,0.49,9897.701737,154,178.3968,{"date":736,"open":737,"high":738,"low":624,"close":739,"change":397,"percent_change":722,"volume":740,"transactions":239,"vwap":741},"2026-07-14",179.17,179.3,178.69,4339.812672,178.7822,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":480,"volume":747,"transactions":182,"vwap":748},"2026-07-13",179.44,179.02,-0.34,1609.503993,179.0891,{"date":750,"open":375,"high":751,"low":752,"close":753,"change":414,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-07-10",179.53999,178.94,179.36,0.26,1600,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",179.41,178.86,178.89999,1.4,0.79,2100,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":227,"volume":771,"transactions":9,"vwap":769},"2026-07-08",177.13,177.62,177.12,177.5,-2.12,3600,{"date":773,"open":774,"high":774,"low":729,"close":775,"change":776,"percent_change":124,"volume":777,"transactions":9,"vwap":775},"2026-07-07",180.71001,179.62,-1.04,1900,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",179.83,180.66,2.59,1.45,6300,{"date":786,"open":744,"high":744,"low":787,"close":787,"change":541,"percent_change":71,"volume":788,"transactions":9,"vwap":787},"2026-07-02",178.070007,7100,{"date":790,"open":791,"high":792,"low":793,"close":793,"change":307,"percent_change":308,"volume":794,"transactions":9,"vwap":793},"2026-07-01",178.10001,180.029999,177.23,11900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",177.78999,178.45,177.67,178.28,0.24,0.13,8700,{"date":805,"open":287,"high":806,"low":807,"close":806,"change":762,"percent_change":559,"volume":808,"transactions":9,"vwap":806},"2026-06-29",178.039993,176.96001,3100,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":199,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-26",176.070007,177.25,0.43,3200,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":299,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-25",176.83,176.49001,0.5,800,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":86,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-24",174.62,176.46001,175.62,0.52,2000,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":228,"percent_change":833,"volume":814,"transactions":9,"vwap":832},"2026-06-23",173.82001,175.3,174.71001,-0.38,{"date":835,"open":268,"high":268,"low":836,"close":837,"change":143,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-22",175.080002,175.38,-0.01,21000,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-18",176.089996,175.059998,175.39999,1.01,0.58,4800,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":755,"transactions":9,"vwap":852},"2026-06-17",177.14,177.19,174.39,-2.82,-1.59,{"date":856,"open":857,"high":858,"low":850,"close":859,"change":114,"percent_change":722,"volume":860,"transactions":9,"vwap":859},"2026-06-16",177.67999,178.0099945,177.21001,5700,{"date":862,"open":863,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":808,"transactions":9,"vwap":865},"2026-06-15",178.089996,178.34,177.53,0.75,0.42,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-12",176.42,176.98,175.87,176.78,0.99,0.56,4200,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":540,"volume":876,"transactions":9,"vwap":881},"2026-06-11",173.50999,176.11,175.78999,2.68,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":64,"volume":808,"transactions":9,"vwap":887},"2026-06-10",174.82001,175.82001,173.11,-2.27,{"date":890,"open":306,"high":306,"low":891,"close":837,"change":892,"percent_change":541,"volume":893,"transactions":9,"vwap":837},"2026-06-09",173.039993,1.46,5000,{"date":895,"open":896,"high":225,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-08",175.17,173.92,-0.23,-0.13,6800,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-05",176.2,174.059998,174.14999,-2.84,-1.6,3700,{"date":910,"open":811,"high":911,"low":811,"close":912,"change":913,"percent_change":762,"volume":914,"transactions":9,"vwap":912},"2026-06-04",177.11,176.99001,1.39,3800,{"date":916,"open":880,"high":880,"low":917,"close":918,"change":442,"percent_change":919,"volume":914,"transactions":9,"vwap":918},"2026-06-03",175.52,175.60001,-0.68,{"date":921,"open":922,"high":923,"low":924,"close":923,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":923},"2026-06-02",175.94,176.8,175.53999,0.48,0.27,4300,{"date":929,"open":930,"high":195,"low":930,"close":931,"change":932,"percent_change":463,"volume":933,"transactions":9,"vwap":931},"2026-06-01",175.13,176.32001,0.41,4400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":867,"percent_change":801,"volume":940,"transactions":9,"vwap":939},"2026-05-29",175.41,176.13,175.35001,175.91,4900,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":762,"percent_change":559,"volume":947,"transactions":9,"vwap":946},"2026-05-28",174.87,175.96001,174.56,175.49001,34800,{"date":949,"open":950,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":876,"transactions":9,"vwap":951},"2026-05-27",175.37,174.7,-0.54,-0.31,{"date":955,"open":956,"high":234,"low":956,"close":957,"change":958,"percent_change":199,"volume":959,"transactions":9,"vwap":957},"2026-05-26",174.50999,175.24001,1.32,6500,{"date":961,"open":962,"high":904,"low":963,"close":897,"change":964,"percent_change":172,"volume":965,"transactions":9,"vwap":897},"2026-05-22",173.85001,173.24001,1.73,8600,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":932,"volume":973,"transactions":9,"vwap":971},"2026-05-21",170.67999,172.25999,170.11,172.19,0.7,14300,{"date":975,"open":976,"high":977,"low":978,"close":977,"change":979,"percent_change":958,"volume":771,"transactions":9,"vwap":977},"2026-05-20",170.74001,171.49001,170.72,2.23,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":704,"volume":986,"transactions":9,"vwap":984},"2026-05-19",169.070007,169.92999,169.25999,-0.87,2500,{"date":988,"open":970,"high":989,"low":990,"close":991,"change":731,"percent_change":992,"volume":959,"transactions":9,"vwap":991},"2026-05-18",170.63,169.67,170.13,0.29,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-15",170.64,169.63,169.64,-2.24,-1.3,13100,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":819,"volume":986,"transactions":9,"vwap":1005},"2026-05-14",171.28,172.21001,171.88,0.86,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":827,"transactions":9,"vwap":1012},"2026-05-13",170.92,171.3,170.69,171.020004,-0.44,-0.26,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":397,"percent_change":480,"volume":1021,"transactions":9,"vwap":1020},"2026-05-12",170.82001,171.5,170.22,171.46001,2700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":813,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-11",171.74001,172.12,171.64999,171.78999,0.25,8300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":259,"volume":1037,"transactions":9,"vwap":1035},"2026-05-08",171.37,171.45,170.83,171.36,0.51,3300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":638,"percent_change":1044,"volume":771,"transactions":9,"vwap":1043},"2026-05-07",171.75,172.020004,170.78999,170.85001,-1.13,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":964,"percent_change":845,"volume":777,"transactions":9,"vwap":1049},"2026-05-06",172.27,173.020004,172.8,{"date":1051,"open":1052,"high":1053,"low":991,"close":1054,"change":607,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-05",170.50999,171.32001,171.070007,0.94,23500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":771,"transactions":9,"vwap":1062},"2026-05-04",170.12,170.31,169.32001,169.47,-0.88,-0.52,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":155,"percent_change":1069,"volume":986,"transactions":9,"vwap":1068},"2026-05-01",171.13,170.35001,-0.14,{"date":1071,"open":1072,"high":1011,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-30",168.83,170.59,2.64,1.57,6400,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":587,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-29",168.27,167.7,167.95,-0.17,7200,{"date":1085,"open":1086,"high":1086,"low":1080,"close":1087,"change":1088,"percent_change":443,"volume":777,"transactions":9,"vwap":1087},"2026-04-28",168.84,168.24001,-1.1,{"date":1090,"open":984,"high":1091,"low":984,"close":1092,"change":36,"percent_change":899,"volume":1093,"transactions":9,"vwap":1092},"2026-04-27",169.58,169.34,3500,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":160,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-24",170.080002,169.27,169.56,-0.15,4700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":838,"percent_change":838,"volume":933,"transactions":9,"vwap":1106},"2026-04-23",169.85001,170.28999,169.49001,169.81,{"date":1108,"open":976,"high":976,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-22",169.44,169.82001,0.35,0.21,5200,{"date":1115,"open":1116,"high":977,"low":1117,"close":1062,"change":387,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1062},"2026-04-21",171.17,169.31,-0.57,9700,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":847,"transactions":9,"vwap":1123},"2026-04-20",169.73,170.44,0.61,0.36,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":874,"volume":1132,"transactions":9,"vwap":1130},"2026-04-17",169.67999,170.14999,169.83,1.67,1800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":109,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-16",167.5,168.16,167.16,0.62,8500,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":345,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-15",167.25999,166.36,167.13,0.04,10300,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":86,"percent_change":490,"volume":1152,"transactions":9,"vwap":1151},"2026-04-14",166.39,167.089996,167.070007,8800,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1157,"percent_change":616,"volume":1158,"transactions":9,"vwap":1156},"2026-04-13",163.69,166.16,2.11,5500,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":524,"percent_change":833,"volume":1100,"transactions":9,"vwap":1163},"2026-04-10",165.14,163.91,164.050003,{"date":1165,"open":1166,"high":1167,"low":1163,"close":1168,"change":1169,"percent_change":481,"volume":1170,"transactions":9,"vwap":1168},"2026-04-09",164.41,164.98,164.67999,-0.16,5100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1119,"transactions":9,"vwap":1176},"2026-04-08",164.22,164.89,164.11,164.84,4.71,2.94,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-07",160.42999,161.16,159.91,160.13,-0.9,-0.56,12300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1191,"change":1138,"percent_change":1193,"volume":986,"transactions":9,"vwap":1191},"2026-04-06",160.92,161.029999,160.67999,0.39,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1197},"2026-04-02",160.080002,160.41,159.58,0.6,0.38,6200,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1111,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-01",159.78,160.59,159.81,0.22,3400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":782,"volume":1215,"transactions":9,"vwap":1212},"2026-03-31",157.10001,159.46001,156.39,4.02,5900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":308,"percent_change":833,"volume":1222,"transactions":9,"vwap":1221},"2026-03-30",157.52,157.53999,155.080002,155.44,9900,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-27",157.75,156.029999,-2.15,-1.36,15000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-26",159.12,160.45,158.13,158.17999,-2.39,-1.49,2600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-25",160.12,160.75,159.64,160.57001,1.28,0.8,53900,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1028,"percent_change":551,"volume":1253,"transactions":9,"vwap":1252},"2026-03-24",158.0099945,159.98,159.28999,14500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-23",159.47,160.95,159.039993,1.79,1.14,7700,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":876,"transactions":9,"vwap":1266},"2026-03-20",159.53999,156.85001,157.25,-2.49,-1.56,{"date":1270,"open":1258,"high":1271,"low":1272,"close":1271,"change":1273,"percent_change":452,"volume":827,"transactions":9,"vwap":1271},"2026-03-19",159.74001,158.60001,0.08,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-18",161.2,159.66,-2.17,-1.34,2300,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-17",162.41,161.83,0.31,0.19,3000,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1000,"transactions":9,"vwap":1292},"2026-03-16",161.89999,161.12,161.52,1.48,0.92,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":940,"transactions":9,"vwap":1298},"2026-03-13",161.48,160.039993,-0.06,-0.04,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-12",161.62,160.10001,-2.7,-1.66,8900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":99,"volume":908,"transactions":9,"vwap":1313},"2026-03-11",163.25999,163.42999,162.39,162.8,-0.49,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-10",164.53999,165.050003,163.28999,-1.32,-0.8,4100,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1326,"change":668,"percent_change":1200,"volume":1146,"transactions":9,"vwap":1326},"2026-03-09",161.32001,164.61,160.71001,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":999,"volume":755,"transactions":9,"vwap":1331},"2026-03-06",163.13,163.98,-2.16,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":639,"volume":1339,"transactions":9,"vwap":1337},"2026-03-05",166.81,165.73,166.14,-1.81,2400,{"date":1341,"open":1342,"high":1136,"low":1343,"close":1081,"change":1344,"percent_change":258,"volume":1307,"transactions":9,"vwap":1081},"2026-03-04",167.77,166.83,0.88,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1151,"change":1350,"percent_change":247,"volume":1322,"transactions":9,"vwap":1151},"2026-03-03",166.25,167.53999,164.87,-2.08,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":480,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-02",168.53,169.64999,169.14999,-0.11,5600,{"date":1359,"open":1360,"high":1092,"low":1361,"close":1092,"change":1169,"percent_change":472,"volume":1100,"transactions":9,"vwap":1092},"2026-02-27",168.039993,167.62,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-26",168.7,169.5,1.23,0.73,2900,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1079,"change":1112,"percent_change":1373,"volume":1201,"transactions":9,"vwap":1079},"2026-02-25",168.52,167.58,0.12,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-24",166.57001,168.080002,168.059998,1.58,0.95,12400,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-23",168.22,166.17,166.48,-2.61,-1.54,2200,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":558,"percent_change":731,"volume":1100,"transactions":9,"vwap":1393},"2026-02-20",167.94,169.089996,{"date":1395,"open":1396,"high":1079,"low":1397,"close":1079,"change":677,"percent_change":833,"volume":1287,"transactions":9,"vwap":1079},"2026-02-19",168.25,167.3,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":558,"volume":1037,"transactions":9,"vwap":1403},"2026-02-18",168.97,168.98,168.21001,168.91,1.37,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1348,"change":148,"percent_change":44,"volume":1280,"transactions":9,"vwap":1348},"2026-02-17",167.28,167.67,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":845,"volume":1416,"transactions":9,"vwap":1414},"2026-02-13",166.53,168.46001,166.34,167.89,1.68,4000,{"date":1418,"open":1103,"high":1103,"low":1419,"close":1420,"change":92,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-12",166.070007,166.21001,-1.73,5400,{"date":1424,"open":1117,"high":1117,"low":1425,"close":1426,"change":481,"percent_change":1299,"volume":1427,"transactions":9,"vwap":1426},"2026-02-11",168.42,169.14,6100,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-10",168.58,169.28,169.24001,1.24,0.74,8000,{"date":1437,"open":1408,"high":1371,"low":1408,"close":1438,"change":36,"percent_change":899,"volume":1208,"transactions":9,"vwap":1438},"2026-02-09",168,{"date":1440,"open":1441,"high":1384,"low":1441,"close":1384,"change":1442,"percent_change":1443,"volume":1100,"transactions":9,"vwap":1384},"2026-02-06",165.86,3.53,2.14,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1339,"transactions":9,"vwap":1449},"2026-02-05",165.42,165.55,164.36,164.69,-1.42,-0.85,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":1456,"percent_change":1434,"volume":1457,"transactions":9,"vwap":1455},"2026-02-04",164.92,166.11,1.22,1500,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1174,"change":985,"percent_change":1064,"volume":1100,"transactions":9,"vwap":1174},"2026-02-03",165.92999,164.5,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":1468,"volume":1287,"transactions":9,"vwap":1466},"2026-02-02",164.77,166.029999,165.75999,0.33,0.2,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1472,"change":396,"percent_change":678,"volume":1093,"transactions":9,"vwap":1472},"2026-01-30",165.33,165.42999,164.49001,{"date":1475,"open":1476,"high":1476,"low":1446,"close":1465,"change":1477,"percent_change":898,"volume":914,"transactions":9,"vwap":1465},"2026-01-29",166.96001,-0.39,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":597,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-28",167.11,166.37,166.42,-0.28,9800,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":899,"percent_change":1490,"volume":814,"transactions":9,"vwap":1489},"2026-01-27",167.029999,166.60001,166.88,-0.08,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1285,"percent_change":1286,"volume":1100,"transactions":9,"vwap":1496},"2026-01-26",167.080002,167.47,166.92999,167.0099945,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":228,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-23",166.86,166.3,166.7,-0.4,2800,{"date":1505,"open":1414,"high":1506,"low":1507,"close":1508,"change":259,"percent_change":696,"volume":927,"transactions":9,"vwap":1508},"2026-01-22",168.3,167.17999,167.37,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1151,"change":1513,"percent_change":1514,"volume":914,"transactions":9,"vwap":1151},"2026-01-21",165.72,167.41,2.33,1.41,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":1421,"volume":1427,"transactions":9,"vwap":1519},"2026-01-20",165.5,166.22,164.74001,-2.9,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":396,"percent_change":678,"volume":1093,"transactions":9,"vwap":1526},"2026-01-16",167.92,168.13,167.60001,167.64,{"date":1528,"open":1529,"high":1530,"low":1342,"close":1087,"change":1531,"percent_change":667,"volume":1152,"transactions":9,"vwap":1087},"2026-01-15",167.81,168.41,1.85,{"date":1533,"open":1482,"high":1534,"low":1149,"close":1149,"change":833,"percent_change":898,"volume":1287,"transactions":9,"vwap":1149},"2026-01-14",166.49001,{"date":1536,"open":1537,"high":1537,"low":1149,"close":1538,"change":1169,"percent_change":481,"volume":893,"transactions":9,"vwap":1538},"2026-01-13",167.32001,166.77,{"date":1540,"open":1413,"high":1495,"low":1385,"close":1495,"change":155,"percent_change":1069,"volume":986,"transactions":9,"vwap":1495},"2026-01-12",{"date":1542,"open":1150,"high":1543,"low":1544,"close":1543,"change":1545,"percent_change":1546,"volume":1215,"transactions":9,"vwap":1543},"2026-01-09",167.17,166.72,1.18,0.71,{"date":1548,"open":1317,"high":1347,"low":1317,"close":1549,"change":1006,"percent_change":826,"volume":1550,"transactions":9,"vwap":1549},"2026-01-08",165.99001,3900,{"date":1552,"open":1411,"high":1411,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":1113,"transactions":9,"vwap":1553},"2026-01-07",165.13,-1.69,-1.01,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":1514,"volume":1561,"transactions":9,"vwap":1559},"2026-01-06",164.39,166.82001,2.32,14600,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1461,"change":1566,"percent_change":1567,"volume":1093,"transactions":9,"vwap":1461},"2026-01-05",163.21001,164.86,1.75,1.08,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1545,"percent_change":1367,"volume":808,"transactions":9,"vwap":1573},"2026-01-02",161.64,162.89999,161.61,162.75,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1577,"change":1578,"percent_change":1228,"volume":1322,"transactions":9,"vwap":1577},"2025-12-31",163.11,161.57001,-2.23,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1582,"change":70,"percent_change":1145,"volume":1584,"transactions":9,"vwap":1582},"2025-12-30",163.23,163.8,163.059998,5300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1588,"change":568,"percent_change":143,"volume":1238,"transactions":9,"vwap":1588},"2025-12-29",163.48,163.73,163.3,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1593,"change":1595,"percent_change":898,"volume":777,"transactions":9,"vwap":1593},"2025-12-26",163.64,163.75999,163.39999,-0.37,{"date":1597,"open":1163,"high":1598,"low":1163,"close":1598,"change":541,"percent_change":1036,"volume":1599,"transactions":9,"vwap":1598},"2025-12-24",164.13,1700,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1319,"change":79,"percent_change":104,"volume":933,"transactions":9,"vwap":1319},"2025-12-23",163.55,162.92,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1607,"change":1131,"percent_change":109,"volume":1608,"transactions":9,"vwap":1607},"2025-12-22",163.0099945,164.080002,25800,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1283,"change":71,"percent_change":992,"volume":1613,"transactions":9,"vwap":1283},"2025-12-19",161.99001,162.83,15600,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":155,"percent_change":1099,"volume":1619,"transactions":9,"vwap":1618},"2025-12-18",162.61,161.69,161.94,9100,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1623,"change":1125,"percent_change":1207,"volume":1625,"transactions":9,"vwap":1623},"2025-12-17",161.78999,162.17999,161.089996,6000,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":933,"transactions":9,"vwap":1630},"2025-12-16",162.66,161.28999,161.82001,-1.62,-0.99,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":119,"percent_change":1638,"volume":808,"transactions":9,"vwap":1637},"2025-12-15",164.50999,163.14999,163.44,-0.07,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":999,"percent_change":79,"volume":1644,"transactions":9,"vwap":1643},"2025-12-12",164.039993,163.38,163.56,6600,{"date":1646,"open":1635,"high":1647,"low":1648,"close":1565,"change":1649,"percent_change":1650,"volume":860,"transactions":9,"vwap":1565},"2025-12-11",164.97,164.42,1.12,0.68,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1404,"volume":1658,"transactions":9,"vwap":1656},"2025-12-10",161.75,163.87,161.73,163.74001,2.21,7000,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1663,"change":953,"percent_change":480,"volume":1238,"transactions":9,"vwap":1663},"2025-12-09",162.020004,162.42,161.53,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1063,"percent_change":952,"volume":1158,"transactions":9,"vwap":1667},"2025-12-08",162.35001,161.84,{"date":1669,"open":1573,"high":1670,"low":1671,"close":1671,"change":1286,"percent_change":1373,"volume":1170,"transactions":9,"vwap":1671},"2025-12-05",163.47,162.72,{"date":1673,"open":1674,"high":1313,"low":1675,"close":1676,"change":1677,"percent_change":124,"volume":1678,"transactions":9,"vwap":1676},"2025-12-04",162.53999,162.31,162.53,-0.95,27500,{"date":1680,"open":1681,"high":1587,"low":1681,"close":1587,"change":1682,"percent_change":1075,"volume":927,"transactions":9,"vwap":1587},"2025-12-03",161.5,2.52,{"date":1684,"open":1685,"high":1686,"low":1327,"close":1687,"change":1373,"percent_change":70,"volume":814,"transactions":9,"vwap":1687},"2025-12-02",160.99001,161.14999,160.96001,{"date":1689,"open":1190,"high":1667,"low":1690,"close":1690,"change":1555,"percent_change":1691,"volume":814,"transactions":9,"vwap":1690},"2025-12-01",160.84,-0.62,{"date":1693,"open":1292,"high":1694,"low":1681,"close":1695,"change":1696,"percent_change":875,"volume":1457,"transactions":9,"vwap":1695},"2025-11-28",161.97,161.85001,0.9,{"date":1698,"open":1699,"high":1292,"low":1699,"close":1257,"change":1700,"percent_change":932,"volume":1503,"transactions":9,"vwap":1257},"2025-11-26",160.17,0.66,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1422,"transactions":9,"vwap":1704},"2025-11-25",157.85001,160.28999,3.21,2.04,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1711,"change":731,"percent_change":1285,"volume":1712,"transactions":9,"vwap":1711},"2025-11-24",157.17,158.089996,157.080002,13800,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1718,"percent_change":1719,"volume":1100,"transactions":9,"vwap":1717},"2025-11-21",154.78,157.55,156.59,2.55,1.66,{"date":1721,"open":1703,"high":1722,"low":24,"close":24,"change":1723,"percent_change":1724,"volume":1368,"transactions":9,"vwap":24},"2025-11-20",157.88,-2.07,-1.33,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":678,"percent_change":898,"volume":1307,"transactions":9,"vwap":1730},"2025-11-19",156.66,156.83,155.59,156.11,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":722,"percent_change":1356,"volume":1737,"transactions":9,"vwap":1736},"2025-11-18",156.19,157.33,155.86,156.47,5800,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1578,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-17",158.77,156.2,156.64999,-1.4,7400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1014,"volume":814,"transactions":9,"vwap":1750},"2025-11-14",158.33,159.61,158.28999,158.88,-0.42,{"date":1753,"open":1297,"high":1297,"low":1754,"close":1755,"change":1756,"percent_change":93,"volume":908,"transactions":9,"vwap":1755},"2025-11-13",159.28,159.3,-1.24,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1555,"percent_change":524,"volume":1761,"transactions":9,"vwap":1760},"2025-11-12",162.52,160.53999,36700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":826,"percent_change":209,"volume":1416,"transactions":9,"vwap":1767},"2025-11-11",160.97,161.89,160.94,161.55,{"date":1769,"open":1770,"high":1629,"low":1771,"close":1191,"change":616,"percent_change":1772,"volume":1322,"transactions":9,"vwap":1191},"2025-11-10",160.73,159.88,0.81,{"date":1774,"open":1775,"high":1271,"low":1776,"close":1271,"change":578,"percent_change":1777,"volume":933,"transactions":9,"vwap":1271},"2025-11-07",157.91,157.56,0.67,{"date":1779,"open":1748,"high":1748,"low":1780,"close":1781,"change":433,"percent_change":919,"volume":1782,"transactions":9,"vwap":1781},"2025-11-06",158.39999,158.67999,9400,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1380,"percent_change":1199,"volume":1368,"transactions":9,"vwap":1787},"2025-11-05",158.74001,160.31,159.77,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1790,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1790},"2025-11-04",158.82001,159.080002,158.62,-1.37,-0.86,4600,{"date":1797,"open":348,"high":1798,"low":348,"close":1799,"change":1502,"percent_change":160,"volume":1368,"transactions":9,"vwap":1799},"2025-11-03",160.2,160.19,{"date":1801,"open":1802,"high":1687,"low":1802,"close":1205,"change":845,"percent_change":668,"volume":1357,"transactions":9,"vwap":1205},"2025-10-31",159.86,{"date":1804,"open":1277,"high":1805,"low":1198,"close":1198,"change":1806,"percent_change":124,"volume":808,"transactions":9,"vwap":1198},"2025-10-30",160.89,-0.93,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":985,"volume":914,"transactions":9,"vwap":1812},"2025-10-29",161.67999,161.75999,160.33,160.50999,-1.41,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1817,"change":20,"percent_change":1063,"volume":1287,"transactions":9,"vwap":1817},"2025-10-28",162.94,161.92,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1696,"percent_change":490,"volume":1823,"transactions":9,"vwap":1822},"2025-10-27",163.45,162.92999,163.36,7600,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":1246,"percent_change":731,"volume":1158,"transactions":9,"vwap":1827},"2025-10-24",163.17999,162.46001,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1055,"percent_change":846,"volume":933,"transactions":9,"vwap":1833},"2025-10-23",161.059998,162.080002,160.81,161.66,{"date":1835,"open":1681,"high":1681,"low":1836,"close":1837,"change":1756,"percent_change":93,"volume":1737,"transactions":9,"vwap":1837},"2025-10-22",160.28,160.72,{"date":1839,"open":1291,"high":1623,"low":1291,"close":1840,"change":463,"percent_change":1841,"volume":908,"transactions":9,"vwap":1840},"2025-10-21",161.96001,0.14,{"date":1843,"open":1197,"high":1655,"low":1197,"close":1655,"change":1657,"percent_change":913,"volume":1093,"transactions":9,"vwap":1655},"2025-10-20",{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1849,"percent_change":875,"volume":814,"transactions":9,"vwap":1848},"2025-10-17",158.71001,159.64999,159.52,0.89,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":433,"volume":814,"transactions":9,"vwap":1853},"2025-10-16",160.88,158.63,-1.75,{"date":1856,"open":1687,"high":1687,"low":1857,"close":1858,"change":269,"percent_change":463,"volume":777,"transactions":9,"vwap":1858},"2025-10-15",159.55,160.38,{"date":1860,"open":1861,"high":1760,"low":1861,"close":1862,"change":1379,"percent_change":172,"volume":1416,"transactions":9,"vwap":1862},"2025-10-14",157.41,160.0099945,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1567,"volume":814,"transactions":9,"vwap":1868},"2025-10-13",158.46001,158.92,158.31,158.42999,1.69,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-10",161.3,161.38,156.74001,-4.02,-2.5,7900,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":1691,"volume":1416,"transactions":9,"vwap":1881},"2025-10-09",162.19,160.75999,-1,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1810,"change":1199,"percent_change":269,"volume":1887,"transactions":9,"vwap":1810},"2025-10-08",161.64999,162.16,12800,{"date":1889,"open":1890,"high":1890,"low":1764,"close":1182,"change":1891,"percent_change":1118,"volume":814,"transactions":9,"vwap":1182},"2025-10-07",162.64,-0.92,{"date":1893,"open":1894,"high":1894,"low":1831,"close":1831,"change":1145,"percent_change":1895,"volume":1322,"transactions":9,"vwap":1831},"2025-10-06",163.050003,0.02,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1900,"change":559,"percent_change":1901,"volume":860,"transactions":9,"vwap":1900},"2025-10-03",162.050003,162.91,162.039993,0.28,{"date":1903,"open":1904,"high":1572,"low":1905,"close":1906,"change":189,"percent_change":1907,"volume":847,"transactions":9,"vwap":1906},"2025-10-02",161.33,160.89999,161.59,0.34,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":926,"percent_change":1913,"volume":1093,"transactions":9,"vwap":1912},"2025-10-01",160.58,161.24001,161.050003,0.17,{"date":1915,"open":1916,"high":1685,"low":1241,"close":1917,"change":199,"percent_change":71,"volume":1076,"transactions":9,"vwap":1917},"2025-09-30",160.74001,160.78,{"date":1919,"open":1920,"high":1770,"low":1921,"close":1921,"change":1913,"percent_change":1922,"volume":900,"transactions":9,"vwap":1921},"2025-09-29",160.62,160.020004,0.11,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":1245,"percent_change":1772,"volume":876,"transactions":9,"vwap":1927},"2025-09-26",159.22,160.23,159.85001,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1891,"volume":1935,"transactions":9,"vwap":1933},"2025-09-25",159.17,159.19,158.45,158.57001,-1.48,11600,{"date":1937,"open":1938,"high":1938,"low":250,"close":1939,"change":704,"percent_change":114,"volume":860,"transactions":9,"vwap":1939},"2025-09-24",160.85001,160.050003,{"date":1941,"open":1942,"high":1943,"low":1233,"close":1944,"change":1099,"percent_change":472,"volume":914,"transactions":9,"vwap":1944},"2025-09-23",160.8,161.42999,160.56,{"date":1946,"open":1241,"high":1942,"low":1298,"close":1327,"change":867,"percent_change":754,"volume":1119,"transactions":9,"vwap":1327},"2025-09-22",{"date":1948,"open":1276,"high":1276,"low":1949,"close":1704,"change":952,"percent_change":746,"volume":803,"transactions":9,"vwap":1704},"2025-09-19",160.14,{"date":1951,"open":1687,"high":1830,"low":1327,"close":1952,"change":1953,"percent_change":1696,"volume":914,"transactions":9,"vwap":1952},"2025-09-18",160.83,1.43,{"date":1955,"open":1198,"high":1956,"low":1957,"close":1957,"change":568,"percent_change":143,"volume":1422,"transactions":9,"vwap":1957},"2025-09-17",160.37,159.39999,{"date":1959,"open":1848,"high":1857,"low":1791,"close":1960,"change":1961,"percent_change":516,"volume":1037,"transactions":9,"vwap":1960},"2025-09-16",159.42999,-0.98,{"date":1963,"open":1687,"high":1964,"low":1965,"close":1197,"change":1082,"percent_change":1356,"volume":1093,"transactions":9,"vwap":1197},"2025-09-15",161.10001,160.25999,{"date":1967,"open":1968,"high":1968,"low":1910,"close":1910,"change":442,"percent_change":1969,"volume":914,"transactions":9,"vwap":1910},"2025-09-12",161.50999,-0.74,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1513,"percent_change":892,"volume":959,"transactions":9,"vwap":1974},"2025-09-11",159.75999,161.87,161.78,{"date":1976,"open":1204,"high":1977,"low":1978,"close":1979,"change":898,"percent_change":1069,"volume":1980,"transactions":9,"vwap":1979},"2025-09-10",160.21001,159.029999,159.45,11500,{"date":1982,"open":1983,"high":1983,"low":1754,"close":1984,"change":587,"percent_change":722,"volume":1985,"transactions":9,"vwap":1984},"2025-09-09",159.97,159.67999,8100,{"date":1987,"open":1988,"high":1983,"low":1988,"close":1983,"change":1028,"percent_change":551,"volume":771,"transactions":9,"vwap":1983},"2025-09-08",159.44,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1145,"percent_change":346,"volume":876,"transactions":9,"vwap":1993},"2025-09-05",160.24001,159.24001,159.72,{"date":1995,"open":1996,"high":1984,"low":1996,"close":1984,"change":1997,"percent_change":1998,"volume":1389,"transactions":9,"vwap":1984},"2025-09-04",158.75999,1.35,0.85,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1747,"change":1477,"percent_change":160,"volume":1287,"transactions":9,"vwap":1747},"2025-09-03",158.58,158.86,157.83,{"date":2005,"open":2006,"high":2007,"low":1703,"close":2007,"change":1088,"percent_change":165,"volume":1132,"transactions":9,"vwap":2007},"2025-09-02",158.28,158.72,{"date":2009,"open":1304,"high":1304,"low":2010,"close":2011,"change":2012,"percent_change":1014,"volume":1389,"transactions":9,"vwap":2011},"2025-08-29",159.36,159.82001,-0.41,{"date":2014,"open":1977,"high":1926,"low":2015,"close":1926,"change":754,"percent_change":551,"volume":755,"transactions":9,"vwap":1926},"2025-08-28",159.89999,{"date":2017,"open":2018,"high":250,"low":2018,"close":1983,"change":1777,"percent_change":867,"volume":1146,"transactions":9,"vwap":1983},"2025-08-27",159.31,{"date":2020,"open":1992,"high":1755,"low":1790,"close":1755,"change":463,"percent_change":1841,"volume":1389,"transactions":9,"vwap":1755},"2025-08-26",{"date":2022,"open":1862,"high":1862,"low":2023,"close":2023,"change":2024,"percent_change":79,"volume":986,"transactions":9,"vwap":2023},"2025-08-25",159.070007,-1.27,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2029,"change":85,"percent_change":2030,"volume":1037,"transactions":9,"vwap":2029},"2025-08-22",158.92999,160.64,160.34,1.93,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":237,"percent_change":746,"volume":1744,"transactions":9,"vwap":2036},"2025-08-21",157.37,157.50999,156.96001,157.3,{"date":2038,"open":2039,"high":2039,"low":1709,"close":2003,"change":1082,"percent_change":1356,"volume":1208,"transactions":9,"vwap":2003},"2025-08-20",157.89,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2043,"change":667,"percent_change":1546,"volume":2045,"transactions":9,"vwap":2043},"2025-08-19",157.66,158,157.46001,12100,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2050,"change":722,"percent_change":1356,"volume":940,"transactions":9,"vwap":2050},"2025-08-18",157.63,157.78,156.89,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":516,"percent_change":1477,"volume":1416,"transactions":9,"vwap":2054},"2025-08-15",158.14,157.070007,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":1416,"transactions":9,"vwap":2060},"2025-08-14",157.32001,158.029999,157.14999,157.67999,-1.15,-0.72,{"date":2064,"open":2065,"high":1866,"low":1776,"close":2066,"change":2030,"percent_change":1366,"volume":1208,"transactions":9,"vwap":2066},"2025-08-13",157.61,158.83,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":1037,"transactions":9,"vwap":2070},"2025-08-12",155.61,156.89999,2.31,1.49,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":530,"volume":2079,"transactions":9,"vwap":2077},"2025-08-11",155.89,156,154.59,-0.78,6900,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":1169,"percent_change":481,"volume":827,"transactions":9,"vwap":2084},"2025-08-08",155.87,155.33,155.37,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":1961,"percent_change":524,"volume":1625,"transactions":9,"vwap":2089},"2025-08-07",156.78,155.24001,155.53,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2093,"change":346,"percent_change":1895,"volume":2095,"transactions":9,"vwap":2093},"2025-08-06",155.85001,156.50999,155.74001,21200,{"date":2097,"open":2087,"high":2087,"low":2098,"close":2099,"change":1490,"percent_change":2100,"volume":860,"transactions":9,"vwap":2099},"2025-08-05",155.84,156.48,-0.05,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":2105,"percent_change":1514,"volume":1170,"transactions":9,"vwap":2104},"2025-08-04",155.17,156.56,2.18,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":386,"percent_change":1044,"volume":876,"transactions":9,"vwap":2110},"2025-08-01",155.029999,153.75999,154.38,{"date":2112,"open":2113,"high":1703,"low":2114,"close":2114,"change":1756,"percent_change":79,"volume":1503,"transactions":9,"vwap":2114},"2025-07-31",157.64,156.14999,{"date":2116,"open":2007,"high":2007,"low":2117,"close":2117,"change":639,"percent_change":919,"volume":777,"transactions":9,"vwap":2117},"2025-07-30",157.39,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2121,"change":1082,"percent_change":1356,"volume":1503,"transactions":9,"vwap":2121},"2025-07-29",158.2,158.47,158.19,{"date":2124,"open":1252,"high":1252,"low":2125,"close":2126,"change":1969,"percent_change":597,"volume":2127,"transactions":9,"vwap":2126},"2025-07-28",158.53999,158.64,12500,{"date":2129,"open":1750,"high":2130,"low":1846,"close":2130,"change":558,"percent_change":826,"volume":1280,"transactions":9,"vwap":2130},"2025-07-25",159.38,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1595,"percent_change":898,"volume":933,"transactions":9,"vwap":2136},"2025-07-24",158.94,159.10001,158.38,158.56,{"date":2138,"open":1235,"high":2139,"low":2140,"close":2027,"change":2141,"percent_change":1434,"volume":2142,"transactions":9,"vwap":2027},"2025-07-23",159.0099945,158.080002,1.16,6700,{"date":2144,"open":1727,"high":2145,"low":1727,"close":2146,"change":2147,"percent_change":2148,"volume":1658,"transactions":9,"vwap":2146},"2025-07-22",157.92,157.77,1.72,1.1,{"date":2150,"open":2151,"high":1711,"low":2152,"close":2153,"change":2154,"percent_change":148,"volume":2155,"transactions":9,"vwap":2153},"2025-07-21",157.020004,155.99001,156.050003,-0.55,34500,{"date":2157,"open":2035,"high":2035,"low":2114,"close":2158,"change":1028,"percent_change":551,"volume":2159,"transactions":9,"vwap":2158},"2025-07-18",156.60001,81400,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":2165,"percent_change":541,"volume":2166,"transactions":9,"vwap":2164},"2025-07-17",155.21001,156.42,156.35001,1.31,20800,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":218,"percent_change":867,"volume":1158,"transactions":9,"vwap":2172},"2025-07-16",154.98,155.19,153.78,155.039993,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2176,"change":2177,"percent_change":1228,"volume":1158,"transactions":9,"vwap":2176},"2025-07-15",156.81,154.39,-2.13,{"date":2179,"open":2180,"high":2181,"low":2082,"close":2181,"change":1777,"percent_change":813,"volume":1208,"transactions":9,"vwap":2181},"2025-07-14",156.27,156.52,{"date":2183,"open":2184,"high":2184,"low":2092,"close":2092,"change":1237,"percent_change":1677,"volume":940,"transactions":9,"vwap":2092},"2025-07-11",156.44,{"date":2186,"open":2087,"high":2048,"low":2087,"close":2187,"change":1124,"percent_change":1193,"volume":1093,"transactions":9,"vwap":2187},"2025-07-10",157.34,{"date":2189,"open":2190,"high":2190,"low":2184,"close":2191,"change":218,"percent_change":867,"volume":986,"transactions":9,"vwap":2191},"2025-07-09",156.77,156.73,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":926,"percent_change":1913,"volume":2198,"transactions":9,"vwap":2197},"2025-07-08",156.039993,156.49001,155.98,156.080002,7500,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":1279,"percent_change":1451,"volume":1422,"transactions":9,"vwap":2203},"2025-07-07",156.71001,155.28999,155.81,{"date":2205,"open":2206,"high":2036,"low":2206,"close":2059,"change":1199,"percent_change":1200,"volume":1021,"transactions":9,"vwap":2059},"2025-07-03",156.75999,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2210,"change":199,"percent_change":731,"volume":1644,"transactions":9,"vwap":2210},"2025-07-02",155.77,156.55,155.45,{"date":2213,"open":2214,"high":2076,"low":2215,"close":2215,"change":2216,"percent_change":1772,"volume":2217,"transactions":9,"vwap":2215},"2025-07-01",155.95,155.78999,1.25,1300,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2221,"change":1055,"percent_change":1124,"volume":908,"transactions":9,"vwap":2221},"2025-06-30",154.0099945,154.53999,153.78999,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2228,"percent_change":559,"volume":1339,"transactions":9,"vwap":2227},"2025-06-27",153.35001,154.029999,153.60001,0.69,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2232,"change":1649,"percent_change":1434,"volume":173,"transactions":9,"vwap":2232},"2025-06-26",152.53999,152.91,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2236,"change":2237,"percent_change":2238,"volume":1339,"transactions":9,"vwap":2236},"2025-06-25",152.95,151.78999,-1.17,-0.76,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2242,"change":298,"percent_change":649,"volume":2244,"transactions":9,"vwap":2242},"2025-06-24",152.050003,152.96001,151.96001,1200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2248,"change":198,"percent_change":1849,"volume":1484,"transactions":9,"vwap":2248},"2025-06-23",150.25999,151.42,150.070007,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":696,"percent_change":1373,"volume":1422,"transactions":9,"vwap":2254},"2025-06-20",150.81,149.78999,150.089996,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2259,"change":1841,"percent_change":451,"volume":1599,"transactions":9,"vwap":2259},"2025-06-18",149.97,150.53,149.91,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":986,"transactions":9,"vwap":2265},"2025-06-17",150.56,150.61,149.67999,149.77,-1.26,-0.83,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1380,"percent_change":668,"volume":1307,"transactions":9,"vwap":2273},"2025-06-16",150.95,151.28999,150.78999,151.029999,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":424,"percent_change":64,"volume":1238,"transactions":9,"vwap":2279},"2025-06-13",151.32001,151.49001,149.94,150.080002,{"date":2281,"open":2276,"high":2282,"low":2283,"close":2282,"change":269,"percent_change":801,"volume":777,"transactions":9,"vwap":2282},"2025-06-12",152.039993,151.050003,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2288,"change":1186,"percent_change":1595,"volume":1550,"transactions":9,"vwap":2288},"2025-06-11",152.39999,152.45,151.67,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2292,"change":2294,"percent_change":1200,"volume":1215,"transactions":9,"vwap":2292},"2025-06-10",151.87,152.23,151.86,0.57,{"date":2296,"open":2282,"high":2297,"low":2298,"close":2299,"change":2100,"percent_change":568,"volume":1503,"transactions":9,"vwap":2299},"2025-06-09",152.14999,151.56,151.66,{"date":2301,"open":2302,"high":2303,"low":2276,"close":2303,"change":1404,"percent_change":86,"volume":2304,"transactions":9,"vwap":2303},"2025-06-06",151.5,151.71001,1400,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2309,"change":1502,"percent_change":531,"volume":1503,"transactions":9,"vwap":2309},"2025-06-05",150.91,151.38,150.34,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2314,"change":587,"percent_change":480,"volume":1238,"transactions":9,"vwap":2314},"2025-06-04",151.22,151.25999,150.74001,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2273,"change":198,"percent_change":1849,"volume":1238,"transactions":9,"vwap":2273},"2025-06-03",149.72,151.039993,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2322,"change":288,"percent_change":288,"volume":1599,"transactions":9,"vwap":2322},"2025-06-02",149.27,149.7,148.25999,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":802,"percent_change":451,"volume":2330,"transactions":9,"vwap":2329},"2025-05-30",149.34,149.81,148.64999,149.69,11800,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":2294,"percent_change":1200,"volume":1339,"transactions":9,"vwap":2335},"2025-05-29",149.82001,149.14999,149.56,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2340,"change":999,"percent_change":1794,"volume":1208,"transactions":9,"vwap":2340},"2025-05-28",149.75999,149.87,148.99001,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":788,"transactions":9,"vwap":2346},"2025-05-27",149.39999,150.32001,148.75999,150.28999,2.53,1.71,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2353,"change":952,"percent_change":678,"volume":2354,"transactions":9,"vwap":2353},"2025-05-23",146.58,148.10001,147.75999,17200,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2358,"change":114,"percent_change":36,"volume":2359,"transactions":9,"vwap":2358},"2025-05-22",148.56,148.3,900,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":1350,"volume":986,"transactions":9,"vwap":2364},"2025-05-21",150.77,148.59,148.62,-3.16,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":99,"volume":1170,"transactions":9,"vwap":2371},"2025-05-20",151.83,152.25999,151.55,151.78,-0.45,{"date":2374,"open":2307,"high":2375,"low":2307,"close":2292,"change":2100,"percent_change":568,"volume":1339,"transactions":9,"vwap":2292},"2025-05-19",152.35001,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2379,"change":1997,"percent_change":1849,"volume":1170,"transactions":9,"vwap":2379},"2025-05-16",150.84,152.28,150.75999,{"date":2382,"open":2334,"high":2383,"low":2334,"close":2383,"change":1997,"percent_change":1696,"volume":1170,"transactions":9,"vwap":2383},"2025-05-15",150.92999,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":2078,"percent_change":1064,"volume":2389,"transactions":9,"vwap":2388},"2025-05-14",150.23,149.46001,149.58,28500,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":668,"percent_change":867,"volume":2395,"transactions":9,"vwap":2394},"2025-05-13",150.029999,150.85001,150.36,10000,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-05-12",149.63,149.84,148.52,149.73,3.87,2.65,8400,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1207,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-05-09",145.46001,145.88,145.35001,145.86,0.15,102200,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":2418,"percent_change":1650,"volume":1208,"transactions":9,"vwap":2417},"2025-05-08",145.080002,146.95,145.64,0.98,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2422,"change":299,"percent_change":1124,"volume":2424,"transactions":9,"vwap":2422},"2025-05-07",144.13,144.66,143.77,54000,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":1794,"percent_change":308,"volume":908,"transactions":9,"vwap":2429},"2025-05-06",143.5,144.42999,143.78999,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":1595,"percent_change":1014,"volume":847,"transactions":9,"vwap":2434},"2025-05-05",144.16,145.25,144.64999,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":1513,"percent_change":2441,"volume":1644,"transactions":9,"vwap":2440},"2025-05-02",144.3,145.3,144.25999,145.020004,1.63,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":288,"percent_change":288,"volume":2448,"transactions":9,"vwap":2447},"2025-05-01",142.86,143.94,142.60001,142.69,16400,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2452,"change":802,"percent_change":451,"volume":814,"transactions":9,"vwap":2452},"2025-04-30",140.88,142.67999,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":189,"percent_change":1200,"volume":860,"transactions":9,"vwap":2457},"2025-04-29",141.25,142.64,142.55,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":490,"volume":1261,"transactions":9,"vwap":2463},"2025-04-28",141.95,142.070007,140.81,142.0099945,0.78,{"date":179,"open":2466,"high":2467,"low":175,"close":2467,"change":992,"percent_change":1112,"volume":1357,"transactions":9,"vwap":2467},140.94,141.23]