[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARKW":3,"homepage-market-summary":26,"stock-historical-ARKW":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ARKW","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ARK Next Generation Internet ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},160.5,161.41,161.61,159.8,160.14,0.36,0.22,67987.485145,0,191.13,16.14,355626.20473110466,82.5,3019,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":179},365,1,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},183,88.61,180173,65763312.083205,78.89,"2025-04-21",[180,183,192,202,213,223,234,245,256,267,277,287,297,308,317,328,339,349,359,369,378,389,400,411,421,432,440,450,459,469,479,490,501,511,522,531,540,549,558,569,579,589,599,610,621,632,643,654,665,674,685,695,705,716,727,737,746,756,767,775,782,791,800,809,818,827,836,843,849,857,866,875,884,892,900,908,916,924,932,940,948,956,965,973,981,988,997,1006,1014,1022,1030,1038,1046,1054,1063,1071,1079,1088,1096,1104,1111,1118,1125,1134,1142,1150,1158,1166,1174,1183,1189,1197,1206,1215,1224,1231,1239,1248,1256,1264,1272,1281,1289,1297,1305,1314,1322,1331,1338,1346,1354,1363,1370,1379,1387,1395,1404,1412,1420,1428,1435,1443,1451,1456,1463,1470,1478,1486,1493,1501,1510,1517,1525,1532,1540,1548,1553,1560,1568,1575,1583,1589,1597,1605,1613,1622,1629,1636,1644,1653,1661,1670,1677,1685,1692,1701,1710,1717,1723,1731,1740,1748,1755,1763,1768,1775,1782,1790,1796,1803,1810,1816,1824,1830,1837,1845,1853,1860,1868,1874,1881,1888,1897,1904,1911,1919,1927,1935,1943,1952,1961,1968,1976,1983,1992,2000,2008,2014,2020,2028,2036,2044,2053,2062,2071,2079,2087,2094,2102,2109,2117,2126,2132,2140,2149,2156,2165,2173,2181,2189,2198,2207,2215,2222,2230,2238,2246,2254,2263,2271,2279,2288,2296,2304,2311,2320,2329,2337,2344,2349,2355,2361,2369,2376,2384,2390,2398,2406,2414,2422,2430,2438,2446,2451,2459,2465,2472,2478,2485,2494,2502,2508,2516,2523,2530,2538,2545,2552,2559,2565,2572,2579,2585,2592,2599,2606,2614,2622,2629,2634,2639,2645,2652,2659,2664,2670,2678,2685,2693,2701,2708,2716,2724,2731,2738,2746,2754,2762,2768,2774,2781,2787,2794,2802,2809,2817,2825,2833,2841,2848,2854,2860,2869,2876,2881,2887,2894,2899,2906,2913,2919,2927,2935,2943,2950,2957,2963,2971,2978,2986,2994,3002,3010,3017,3024,3031,3039,3046,3054,3061,3068,3074,3081,3089,3095],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},1274,160.8148,{"date":184,"open":185,"high":186,"low":16,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",162.03,162.1022,-0.96,-0.6,37159.379796,988,161.0579,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",161.65,160.6501,161.1,0.53,0.33,22880.784914,899,161.0398,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",161.52,162.21,159.73,160.57,-3.31,-2.02,40663.634553,1159,161.2307,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",165.74,163.25,163.88,-1.51,-0.91,37736.868084,1059,164.2307,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",162.93,165.99,162.5,165.39,1.48,0.9,81189.816143,1439,164.7579,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",165.35,166.36,163.62,163.91,-1.98,-1.19,87836.277118,1275,164.6398,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",165.62,166.66,165.23,165.89,0.65,0.39,64550.21519,1367,165.9645,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",162,165.77,161.9493,165.24,6.26,3.94,101065.076227,2570,164.1064,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":243,"vwap":276},"2026-09-18",157.72,159.09,157.5435,158.98,1.97,1.25,63708.573014,158.4049,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",155.93,157.01,155.2,3.64,2.37,46311.086155,1068,156.4844,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":83,"volume":294,"transactions":295,"vwap":296},"2026-09-16",154.9,155.3,152.0547,153.37,-1.26,55729.233182,1185,154.1054,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",156.33,156.6,154.04,154.63,-3.93,-2.48,72499.124796,1540,155.3262,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":273,"volume":314,"transactions":315,"vwap":316},"2026-09-14",154.76,159.2,158.56,3.07,74334.764815,1445,158.0858,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",155.79,157.9,155.44,155.49,0.77,0.5,51717.034178,991,156.3473,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",153.54,156.17,153.53,154.72,-1.39,-0.89,50079.034762,1119,155.1436,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",158.77,159.06,156.11,-1.95,-1.23,57539.183837,1202,157.466,{"date":350,"open":351,"high":206,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",159.02,157.575,158.06,-0.85,-0.53,42154.991903,1396,158.7807,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",157.96,159.91,158.91,-1.5,-0.94,48174.907986,1112,159.0473,{"date":370,"open":322,"high":371,"low":322,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",160.96,160.41,7.63,4.99,113509.70909,2369,160.1054,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",152.25,153.59,151.755,152.78,0.3,0.2,23895.473014,909,152.7875,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",154.61,154.7,151.85,152.48,-4.6,-2.93,33020.718453,1146,153.2462,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",154.5,157.694,154.08,157.08,1.89,1.22,43457.385663,1467,156.1215,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":208,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",157.57,158.57,155.03,155.19,-2.09,72115.127254,2055,155.8875,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",157.04,159.28,156.4,158.5,3.48,2.24,64457.572689,1704,158.5042,{"date":433,"open":301,"high":434,"low":301,"close":435,"change":188,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",155.9,155.02,-0.39,30980.162079,859,154.9556,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",153.665,156.2777,155.62,2.46,1.61,30889.147879,1179,155.4165,{"date":451,"open":452,"high":319,"low":453,"close":454,"change":455,"percent_change":364,"volume":456,"transactions":457,"vwap":458},"2026-08-24",154.65,152.995,153.16,-2.33,44899.312242,1436,154.364,{"date":460,"open":461,"high":462,"low":463,"close":322,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",153.76,155.7375,153.345,4.11,2.72,58292.336935,1732,154.9092,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",152.02,150.4,151.38,0.52,0.34,52266.4143,1258,151.1974,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",149.58,152.3,148.265,150.86,2.07,1.39,42976.463965,1232,150.7953,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",149.86,150.4999,148.55,148.79,-3.34,-2.2,29300.531822,1010,149.7168,{"date":502,"open":503,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",152.45,153.36,152.13,-0.22,-0.14,45164.350676,1516,152.8344,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",153.88,153.91,152.1401,152.35,-1.71,-1.11,41290.417009,1225,152.8396,{"date":523,"open":524,"high":392,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",150.45,154.06,2.93,1.94,72458.733954,1827,153.2337,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":407,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",151.46,149.6701,151.13,0.81,51486.120052,1267,150.8346,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":198,"percent_change":18,"volume":546,"transactions":547,"vwap":548},"2026-08-11",150.23,150.43,148.54,149.91,42685.362721,1302,149.3754,{"date":550,"open":551,"high":552,"low":551,"close":481,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",147.34,150.0831,1.66,1.12,52027.403043,1569,149.2924,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",145.49,148.13,145.41,147.92,4.455,3.11,50312.053367,1238,147.2406,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":293,"volume":576,"transactions":577,"vwap":578},"2026-08-06",142.51,144.77,142.3518,143.465,-1.835,34680.452697,917,143.874,{"date":580,"open":581,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",147,147.615,145.3,-1.72,-1.17,33369.062652,1008,146.3796,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",141.97,147.3,147.02,6.15,4.37,72738.008468,1641,145.8234,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",136.63,141.32,135.77,140.87,4.03,2.95,83947.157595,1698,140.0884,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",138.53,139.22,134.71,136.84,-1.41,-1.02,43658.527442,1285,136.5751,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",136.61,138.7,136.07,138.25,3.45,2.56,43676.829204,1177,137.6867,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",137.01,139.16,134.67,134.8,-2.65,-1.93,67473.427002,1345,136.3987,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",136.49,138.6841,134,137.45,-1.01,-0.73,56218.164951,1408,137.1421,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",138.57,139.2034,136,138.46,1.72,1.26,58770.432573,1421,137.8399,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":517,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",138.6,135.5,136.74,-1.24,63115.563258,1505,136.5298,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",140.82,141.39,137.1681,138.45,-4.75,-3.32,71222.707569,1681,138.6357,{"date":686,"open":572,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",145.7064,143.15,143.2,-3.3,-2.25,48436.305095,1227,144.1164,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",144.46,146.75,146.5,3.71,2.6,50891.171259,1303,146.2519,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",143.025,145.12,142.14,142.79,1.03,0.73,113215.249431,1855,143.8515,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",140,143.1,138.64,141.76,-2.53,-1.75,67581.424207,1338,141.275,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-16",147.09,143.501,144.29,-3.84,-2.59,78849.210803,1582,145.2399,{"date":738,"open":739,"high":740,"low":741,"close":561,"change":742,"percent_change":91,"volume":743,"transactions":744,"vwap":745},"2026-07-15",149.65,150.47,146.6,-0.29,71081.917067,1531,148.1842,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-14",146.32,148.8999,148.42,2.44,1.67,78861.530875,1578,148.1945,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-13",146.4,148.01,145.4,145.98,-2.44,-1.64,64422.673052,1573,146.5627,{"date":768,"open":769,"high":770,"low":771,"close":750,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":750},"2026-07-10",150.2,150.63,146.94,-1.12,-0.75,432700,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",145.53,149.53999,3.67,2.52,92900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-08",144.82001,145.88,143.21001,145.87,-1.35,-0.92,28900,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",148.41,149.072006,146,147.22,-2.78,-1.85,56700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",144.95,150.7,144.89,150,4.82,3.32,108300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",147.13,149.014999,144.17,145.17999,-1.27,-0.87,74700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-01",144.59,148.49001,144.39,146.45,1.59,1.1,67900,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-30",142.78999,145.39999,142.46001,144.86,0.84,0.58,45800,{"date":837,"open":838,"high":839,"low":718,"close":840,"change":841,"percent_change":627,"volume":842,"transactions":9,"vwap":840},"2026-06-29",140.99001,144.25999,144.020004,4.8,54100,{"date":844,"open":845,"high":846,"low":845,"close":613,"change":847,"percent_change":701,"volume":848,"transactions":9,"vwap":613},"2026-06-26",134.56,139.5,3.53,48800,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-25",139.57001,135.38499,135.69,-2.79,-2.01,63700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-24",139.67999,140.92,137.60001,138.48,-2.22,-1.58,74800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",139.38,142.25,138.95,140.7,-2.57,-1.79,94500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-22",144.0099945,148.411,142.8,143.27,-3.36,-2.29,114500,{"date":885,"open":886,"high":887,"low":888,"close":887,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":887},"2026-06-18",145.74001,146.63,143.161,2.62,1.82,70500,{"date":893,"open":894,"high":895,"low":896,"close":877,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":877},"2026-06-17",146.25999,148.2,143.75999,-1.94,-1.33,100400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":649,"volume":907,"transactions":9,"vwap":905},"2026-06-16",147.16,148.78,145.5,145.95,-1.49,91300,{"date":909,"open":904,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-15",148.52,144.35001,147.44,6.16,4.36,87900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":407,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-12",140.059998,141.49001,136.82001,141.28,0.87,99700,{"date":925,"open":926,"high":927,"low":928,"close":918,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":918},"2026-06-11",136.96001,140.3,134.94,4.38,3.23,100100,{"date":933,"open":934,"high":918,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-10",136.74001,135.60001,135.67999,-3,-2.16,59100,{"date":941,"open":942,"high":943,"low":647,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-09",141.245,142.935,138.67999,-2.36,-1.67,90100,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":565,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-08",140.96001,142,139.46001,141.039993,2.25,67700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",143.94,144.070007,136.7,137.92999,-8.52,-5.82,177700,{"date":966,"open":967,"high":968,"low":969,"close":823,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":823},"2026-06-04",144.8,147.39,144.21001,-0.12,-0.08,67200,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-03",150.10001,146.28,146.57001,-4.5,-2.98,89200,{"date":982,"open":983,"high":984,"low":805,"close":985,"change":986,"percent_change":209,"volume":987,"transactions":9,"vwap":985},"2026-06-02",152.039993,152.44501,151.070007,-3.11,101500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-01",151.64,155.070007,151.25,154.17999,1.19,0.78,106700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-29",150.0099945,153.49001,149.59,152.99001,2.77,1.84,163200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1009,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1009},"2026-05-28",145.71001,150.22,145.21001,4.06,2.78,111000,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-27",145.75999,147.42,146.16,0.13,0.09,158700,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":474,"volume":1029,"transactions":9,"vwap":1027},"2026-05-26",146.12,147.315,145.37,146.029999,0.75,126700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":891,"transactions":9,"vwap":1035},"2026-05-22",146.35001,147.50999,145.059998,145.28,-0.1,-0.07,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":834,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-21",143.69,146.43401,143.355,145.38,0.4,94300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":967,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":967},"2026-05-20",142.47,144.87,141.67999,3.44,2.43,115200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-19",141.77,143.10001,140.41,141.36,-1.69,-1.18,78800,{"date":1064,"open":1065,"high":1066,"low":921,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-18",142.66499,144.73,143.050003,-0.06,-0.04,100800,{"date":1072,"open":820,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-15",145.52,142.61501,143.11,-4.54,-3.07,129900,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-14",145.10001,149.12,144.533,147.64999,1.88,1.29,177100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":102,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-13",145.785,146.99001,142.73,145.77,0.08,78700,{"date":1097,"open":1098,"high":1099,"low":1075,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-12",146.98,147.66499,145.66,-3.17,-2.13,211800,{"date":1105,"open":1106,"high":1107,"low":795,"close":1108,"change":527,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-11",146.67999,149.675,148.83,1.32,123500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":554,"percent_change":323,"volume":1117,"transactions":9,"vwap":1116},"2026-05-08",145.28999,147.12,144,146.89,98400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1093,"change":1123,"percent_change":970,"volume":1124,"transactions":9,"vwap":1093},"2026-05-07",146.96001,147.59,144.11,-0.17,107500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-06",144.36,146.085007,143.55499,145.94,4.29,3.03,105500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":219,"volume":1141,"transactions":9,"vwap":1139},"2026-05-05",143.545,143.7,141.61,141.64999,-1.3,97900,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-04",141.070007,144.32001,142.95,2.92,2.09,178400,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-01",137.72,140.64,140.029999,3.04,2.22,74000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":554,"volume":1165,"transactions":9,"vwap":1163},"2026-04-30",136.49001,137.74001,134.69,136.99001,1.52,64400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":789,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-29",135.44,135.8,133.61,135.47,-0.67,83600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-28",135.64,137.5,135.24001,136.39,-2.11,-1.52,92000,{"date":1184,"open":1185,"high":635,"low":1186,"close":1187,"change":815,"percent_change":219,"volume":1188,"transactions":9,"vwap":1187},"2026-04-27",138.655,137.84,138.5,89900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1192},"2026-04-24",139.039993,139.77,137.36,3.05,2.23,101700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-23",139.050003,139.37,134.89999,136.72,-4.34,-3.08,113500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-22",139.32001,141.2,139.31,141.059998,4.28,3.13,76800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-21",139.78999,140.75,136.71001,136.78,-2.63,-1.89,134100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":384,"percent_change":18,"volume":1230,"transactions":9,"vwap":1229},"2026-04-20",137.86,139.55,136.45,139.41,102000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":994,"volume":1238,"transactions":9,"vwap":1236},"2026-04-17",139.14,141.080002,138.56,139.11,1.63,130300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-16",136.94,137.73,134.524,137.48,1.55,1.14,319400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":374,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-15",132.45,136.020004,132.020004,135.92999,3.81,132300,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-14",129.14,131.61,130.94,3.84,3.02,80900,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-13",122.58,127.22,127.099998,3.66,2.97,76600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-10",123.47,123.88,121.74,123.44,0.98,0.8,62000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":344,"volume":1288,"transactions":9,"vwap":1286},"2026-04-09",124.46,124.5,121.089996,122.46,-2.43,120700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":780,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-08",128.94,129.83,124.07,124.89,2.06,126300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1094,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-07",120.93,122.73,119.47,122.37,0.07,91600,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-06",122.43,123.73,121.2,122.29,0.69,0.57,111400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1317,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1317},"2026-04-02",117.71,121.6,116.52,0.32,0.26,124100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-01",122.53,122.85,120.345,121.28,0.67,0.56,119800,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":913,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-31",116.050003,120.89,120.61,5.38,120900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":518,"volume":1345,"transactions":9,"vwap":1343},"2026-03-30",117.080002,117.12,113.36,114.45,-1.29,88800,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-27",118.405,115.26,115.74,-4.37,-3.64,160600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-26",122.76,124.78,120.059998,120.11,-4.86,-3.89,139700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1195,"percent_change":890,"volume":1369,"transactions":9,"vwap":1368},"2026-03-25",125.85,127.71,124.44,124.97,107600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-24",126.37,126.74,122.029999,122.74,-4.39,-3.45,136300,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1156,"volume":1386,"transactions":9,"vwap":1384},"2026-03-23",126.12,128.75999,125.79,127.13,2.76,113400,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-20",127.089996,123.39,124.37,-2.89,-2.27,109500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-19",126.16,128.21001,125.51,127.26,-1.38,-1.07,76900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-18",129.86501,130.978,128.64,-2.41,-1.84,60700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":661,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-17",129.67999,131.83,129.64,131.050003,0.97,59800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":779,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-16",128.73,130.50999,128.67,129.78999,2.91,77000,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1381,"change":187,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1381},"2026-03-13",128.92999,130,125.67,-0.76,53200,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":638,"volume":1442,"transactions":9,"vwap":1440},"2026-03-12",129.25999,130.58,127.019997,127.080002,-3.46,47100,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1280,"transactions":9,"vwap":1448},"2026-03-11",130.23,132.5,129.23,130.53999,1.08,0.83,{"date":1452,"open":1417,"high":1453,"low":1454,"close":1455,"change":650,"percent_change":136,"volume":1427,"transactions":9,"vwap":1455},"2026-03-10",131.5,129.089996,129.46001,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":75,"percent_change":527,"volume":1462,"transactions":9,"vwap":1461},"2026-03-09",126.43,130.78999,126.115,130.19,115300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1366,"change":979,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1366},"2026-03-06",127.76,129.49001,127.17,-2.28,120200,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":507,"volume":1477,"transactions":9,"vwap":1475},"2026-03-05",129.98,132.87,128.84,130.69,-0.18,114800,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-04",127.55,131.50999,130.87,5.02,3.99,137600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1365,"change":1491,"percent_change":1402,"volume":1492,"transactions":9,"vwap":1365},"2026-03-03",123.19,126.91,121.11,-1.36,247200,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-02",121.94,127.48,127.21,2.26,1.81,166500,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-27",124.74,125.56,123.66,124.95,-2.4,-1.88,173300,{"date":1511,"open":1512,"high":1465,"low":1513,"close":1514,"change":1515,"percent_change":385,"volume":1516,"transactions":9,"vwap":1514},"2026-02-26",126.63,125.22,127.35,0.25,132000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1268,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1268},"2026-02-25",124.3,127.52,124.029999,4.93,4.04,257100,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1194,"percent_change":628,"volume":1531,"transactions":9,"vwap":1530},"2026-02-24",118.84,122.26,118.47,122.17,151600,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-23",122.010002,118.28,119.12,-4.665,-3.77,110300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":355,"volume":1547,"transactions":9,"vwap":1545},"2026-02-20",123.165,125.92,123.11,123.785,-0.665,187700,{"date":1549,"open":1550,"high":1551,"low":1528,"close":1551,"change":1450,"percent_change":1328,"volume":1552,"transactions":9,"vwap":1551},"2026-02-19",123.035004,124.45,79500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1086,"percent_change":97,"volume":1559,"transactions":9,"vwap":1558},"2026-02-18",122.32,125.315,120.66,123.62,86000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":219,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-17",121.97,123.5,119.513,122.33,-0.74,154700,{"date":1569,"open":1570,"high":1571,"low":1285,"close":1572,"change":751,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-13",122.19,124.683,123.24,2.02,147700,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-12",126.265,119.36,120.8,-4.87,-3.88,200300,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1432,"change":854,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1432},"2026-02-11",128.77,123.07,-2.17,180700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":167,"volume":1596,"transactions":9,"vwap":1594},"2026-02-10",128.50999,129.99001,127.72,128.46001,0.54,286800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":263,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-09",123.78,128.86,123.31,127.92,3.18,126900,{"date":1606,"open":1607,"high":1284,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-06",120.595,120.48,123.98,6.47,5.51,232700,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-05",121.88,123.33,116.83,117.51,-7.14,-5.73,214800,{"date":1623,"open":1624,"high":1624,"low":1375,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-04",128.66,124.65,-6.36,-4.85,346700,{"date":1630,"open":1176,"high":1176,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-03",127.89,131.0099945,-3.67,-2.72,310100,{"date":1637,"open":1638,"high":1220,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-02",134.85001,134.47,134.67999,-2.23,-1.63,199800,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-30",139.96001,140.50999,135.99001,136.91,-4.72,-3.33,240600,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-29",144.75,139.168,141.63,-3.35,-2.31,153100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-28",146.32001,147.67999,144.5,144.98,-0.63,-0.43,132700,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":385,"volume":1676,"transactions":9,"vwap":1674},"2026-01-27",146.62,144.88,145.61,0.29,118400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-26",145.425,146.59,145.32001,-0.705,-0.48,145600,{"date":1686,"open":1687,"high":551,"low":1688,"close":1689,"change":1690,"percent_change":198,"volume":1691,"transactions":9,"vwap":1689},"2026-01-23",145.89,145.25,146.024994,0.485,117000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-22",146.17999,146.27699,144.84,145.53999,1.02,0.71,296100,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-21",143.89999,145.616,141.972,144.52,1.37,0.96,218200,{"date":1711,"open":1712,"high":795,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1612,"transactions":9,"vwap":1714},"2026-01-20",144.31,142.77499,143.14999,-5.44,-3.66,{"date":1718,"open":975,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1683,"volume":1604,"transactions":9,"vwap":1721},"2026-01-16",150.14,147.99001,148.59,-0.71,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":241,"volume":1730,"transactions":9,"vwap":1728},"2026-01-15",152.14999,152.27,149.089996,149.3,-1.795,131700,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-14",152.21001,152.55,149.63,151.095001,-1.315,-0.86,135100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1329,"volume":1747,"transactions":9,"vwap":1745},"2026-01-13",151.89,152.80499,150.33,152.41,0.85,150200,{"date":1749,"open":1750,"high":1733,"low":1751,"close":1752,"change":445,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2026-01-12",148.32001,148.10201,151.56,1.65,194800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":136,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2026-01-09",150.050003,150.28999,147.502,149.10001,-0.37,143900,{"date":1764,"open":1758,"high":1758,"low":1765,"close":1766,"change":1722,"percent_change":1767,"volume":1485,"transactions":9,"vwap":1766},"2026-01-08",148.3,149.66,-0.47,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":798,"percent_change":1774,"volume":980,"transactions":9,"vwap":1773},"2026-01-07",151.60001,151.92799,149.84,150.37,-1.22,{"date":1776,"open":1777,"high":1777,"low":1744,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-06",153.50999,152.22,-1.05,-0.69,240700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1012,"volume":1789,"transactions":9,"vwap":1787},"2026-01-05",151.42,154.22,151.20599,153.27,4.15,265900,{"date":1791,"open":1766,"high":1792,"low":1793,"close":1082,"change":486,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1082},"2026-01-02",150.32001,147.61501,0.94,99300,{"date":1797,"open":1798,"high":1798,"low":1017,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-31",149.5,147.73,-1.42,-0.95,99900,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":1433,"volume":1809,"transactions":9,"vwap":1807},"2025-12-30",150.50999,151.19,149.14999,-1.14,92800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1758,"change":616,"percent_change":146,"volume":1815,"transactions":9,"vwap":1758},"2025-12-29",149.82001,151.49001,149.52,140000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":797,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-26",152.35001,152.82001,150.60001,151.7,-1.8,62100,{"date":1825,"open":1826,"high":302,"low":1827,"close":1828,"change":385,"percent_change":1019,"volume":1829,"transactions":9,"vwap":1828},"2025-12-24",154.23,153.32001,154.48,58900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":364,"percent_change":187,"volume":1836,"transactions":9,"vwap":1835},"2025-12-23",154.91,155.024994,152.7,154.28,129000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1279,"volume":1844,"transactions":9,"vwap":1842},"2025-12-22",156.73,157.85001,155.61,155.78,1.23,122200,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-19",152.89,155.31,154.55,3.51,2.32,129400,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":1707,"volume":1859,"transactions":9,"vwap":1857},"2025-12-18",152.61,154.45,151.039993,2.04,106900,{"date":1861,"open":1826,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-17",155.10001,148.95,149,-4.92,-3.2,189000,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1871,"change":751,"percent_change":446,"volume":1873,"transactions":9,"vwap":1871},"2025-12-16",151.45,153.92,151.089996,77100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":1468,"volume":1880,"transactions":9,"vwap":1878},"2025-12-15",155.28,155.99001,151.48,-3.54,190000,{"date":1882,"open":1883,"high":1884,"low":504,"close":1885,"change":1658,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-12-12",158.2,159.16,155.020004,-2.12,186700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-11",158.62,158.92999,156.42,158.37,-1.4,-0.88,173100,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1279,"percent_change":324,"volume":1903,"transactions":9,"vwap":1902},"2025-12-10",158.96001,161.37,157.59,159.77,115800,{"date":1905,"open":1906,"high":15,"low":1907,"close":1908,"change":1909,"percent_change":1707,"volume":1910,"transactions":9,"vwap":1908},"2025-12-09",155.42999,155.17999,158.97,2.15,142000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":170,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-08",156.74001,157.22,155.11,156.82001,0.64,85000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":506,"volume":1926,"transactions":9,"vwap":1924},"2025-12-05",155.77,157.787,155.30499,155.82001,-0.35,99000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":331,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":331},"2025-12-04",154.42,156.31,153,2.16,1.4,96300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1378,"transactions":9,"vwap":1940},"2025-12-03",151.75,154.58,150.492,154.0099945,2.27,1.5,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-02",151.10001,153.73,150.92999,151.74001,2.235,1.49,182200,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-12-01",149.31,150.44501,147.61,149.505,-2.895,-1.9,112800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1195,"percent_change":229,"volume":1967,"transactions":9,"vwap":1966},"2025-11-28",151.39999,152.86,151.34,152.39999,52100,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":890,"volume":1975,"transactions":9,"vwap":1973},"2025-11-26",148.99001,150.56,147.925,150.17,2.68,136400,{"date":1977,"open":830,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1320,"volume":1982,"transactions":9,"vwap":1980},"2025-11-25",147.57001,142.653,147.49001,0.38,102900,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-24",143.039993,147.5,143.020004,147.11,5.77,4.08,585100,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":42,"volume":1999,"transactions":9,"vwap":1997},"2025-11-21",141.185,143.53,137.0010071,141.34,0.44,204900,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1351,"volume":2007,"transactions":9,"vwap":2005},"2025-11-20",150.75999,151.0099945,140.58,140.89999,-6.44,467700,{"date":2009,"open":1082,"high":2010,"low":2011,"close":551,"change":2012,"percent_change":518,"volume":2013,"transactions":9,"vwap":551},"2025-11-19",150.146,145.55299,-1.65,152400,{"date":2015,"open":2016,"high":2003,"low":2017,"close":1970,"change":2018,"percent_change":188,"volume":2019,"transactions":9,"vwap":1970},"2025-11-18",148.23,146.71001,-0.9,287700,{"date":2021,"open":1847,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-17",154.57001,148.60001,149.89,-4.21,-2.73,135600,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":83,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-11-14",150.62,156.95,149.75,154.10001,-0.52,205600,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1832,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1832},"2025-11-13",161.48,161.64999,153.95399,-8.3,-5.09,144500,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-12",165.82001,166.17999,162.383,163.21001,-0.97,-0.59,135300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-11",165.31,165.97,163.74001,164.17999,-2.91,-1.74,108600,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-10",167.11,167.765,165.52,167.089996,4.61,2.84,166400,{"date":2072,"open":2073,"high":227,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-07",158.78,156.089996,162.48,0.795,0.49,254000,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-06",169,161.28,161.685,-7.125,-4.22,265300,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1851,"percent_change":486,"volume":2093,"transactions":9,"vwap":2092},"2025-11-05",167.7,169.99001,166.27901,168.81,133300,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":1580,"volume":2101,"transactions":9,"vwap":2099},"2025-11-04",169.53,171.99001,166.34,166.49001,-8.53,190800,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":1508,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-11-03",177.52,173.66,175.020004,-1.06,164900,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":1132,"volume":2116,"transactions":9,"vwap":2114},"2025-10-31",175.28,178.67999,174.88,176.89999,5.2,496600,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-30",175.98,176.050003,171.58,171.7,-7.13,-3.99,116500,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":1738,"percent_change":1683,"volume":2131,"transactions":9,"vwap":2130},"2025-10-29",180.38,176.91701,178.83,127600,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2018,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-28",181.11,181.535,179.655,179.69,-0.5,183400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-27",179.28999,181.63,178.57001,180.59,4.62,2.63,322400,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1499,"volume":1621,"transactions":9,"vwap":2154},"2025-10-24",175.47,176.92,173.5,175.97,3.12,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-23",169.089996,173.21001,168.8,172.85001,4.39,2.61,136900,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-22",172.27,165.11,168.46001,-4.79,-2.76,217400,{"date":2174,"open":2153,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-21",175.080002,171.91,173.25,-0.79,-0.45,122500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":700,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-20",172.535,174.96001,172.48,174.039993,2.18,106400,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-17",168,171,167.27,170.33,-0.46,-0.27,689700,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-16",175.27,175.985,169.87,170.78999,-3.59,-2.06,608800,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":1195,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-10-15",174.74001,176.39999,171.625,174.38,1.3,174100,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1393,"percent_change":1140,"volume":2221,"transactions":9,"vwap":2220},"2025-10-14",170.46001,174.425,168.12,172.14999,188900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1295,"volume":2229,"transactions":9,"vwap":2227},"2025-10-13",174.67999,174.95,171.57001,174.42,3.52,164100,{"date":2231,"open":2232,"high":173,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-10",181.35001,170.62,170.89999,-10.52,-5.8,442200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1668,"volume":2245,"transactions":9,"vwap":2243},"2025-10-09",181.67,181.96201,179.10001,181.42,-0.78,122600,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2249,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2249},"2025-10-08",178.99001,182.2,177.81,4.81,2.71,130400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-07",182,182.25,176.018997,177.39,-3.7,-2.04,235100,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1974,"volume":2270,"transactions":9,"vwap":2268},"2025-10-06",181,182.595,179.17,181.089996,4.73,418900,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1566,"volume":2278,"transactions":9,"vwap":2276},"2025-10-03",178,178.49001,174.14999,176.36,-1.31,167400,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-02",176.75999,178.2,174.7,177.67,3.5,2.01,410000,{"date":2289,"open":2153,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-10-01",175.69,173.485,174.17,-0.44,-0.25,265600,{"date":2297,"open":2283,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-30",175.75,172.91499,174.61,-0.15,-0.09,149700,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":2309,"percent_change":930,"volume":2310,"transactions":9,"vwap":2308},"2025-09-29",171.41,175.21001,174.75999,5.46,514700,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-09-26",168.98,169.95,166.138,169.3,1.92,1.15,467400,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-25",167.44,169.69,164.89,167.38,-4.09,-2.39,342400,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":1515,"volume":2336,"transactions":9,"vwap":2334},"2025-09-24",172.36,172.72701,170.31,171.47,0.43,157100,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":763,"percent_change":1801,"volume":2343,"transactions":9,"vwap":2342},"2025-09-23",173.64,174.018997,169.88,171.039993,195900,{"date":2345,"open":2185,"high":2346,"low":2347,"close":2348,"change":2138,"percent_change":742,"volume":2214,"transactions":9,"vwap":2348},"2025-09-22",173.14999,171.75999,172.67999,{"date":2350,"open":2351,"high":2113,"low":2352,"close":2353,"change":1003,"percent_change":1237,"volume":2354,"transactions":9,"vwap":2353},"2025-09-19",173.17,172.28999,173.17999,650000,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":700,"percent_change":1195,"volume":2360,"transactions":9,"vwap":2359},"2025-09-18",168.2,171.235,170.41,242000,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":971,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-09-17",166.69,167.55,163.59,166.7,-0.05,130500,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2318,"percent_change":1311,"volume":2375,"transactions":9,"vwap":2374},"2025-09-16",166.46001,166.89999,164.86,166.78,401100,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":1933,"volume":2383,"transactions":9,"vwap":2381},"2025-09-15",164.8,165.69,164.47,165.63,2.28,159400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1707,"percent_change":1746,"volume":2253,"transactions":9,"vwap":2389},"2025-09-12",162.61,163.42,161.67,163.35001,{"date":2391,"open":2392,"high":2393,"low":362,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-11",160.36,162.56,161.98,2.55,1.6,132400,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":91,"volume":2405,"transactions":9,"vwap":2403},"2025-09-10",161.97,162.255,158.731,159.42999,-0.32,178000,{"date":2407,"open":2408,"high":2409,"low":1883,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-09",158.55,160.050003,159.75,1.69,1.07,427100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":445,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-09-08",157.28,158.71001,157.029007,158.059998,1.58,250800,{"date":2423,"open":2416,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-05",157.931,152.58701,155.60001,0.1,0.06,229500,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":91,"volume":2437,"transactions":9,"vwap":2435},"2025-09-04",155.36,155.75999,153.72,155.5,-0.31,167700,{"date":2439,"open":1842,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-09-03",157.11,154.95799,155.81,0.79,0.51,153800,{"date":2447,"open":454,"high":2448,"low":2449,"close":1885,"change":763,"percent_change":1779,"volume":2450,"transactions":9,"vwap":1885},"2025-09-02",155.88,151.95,276900,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2171,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-08-29",158.61,159.091995,156.098999,156.66,-1.73,160700,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":2187,"percent_change":486,"volume":2464,"transactions":9,"vwap":2463},"2025-08-28",158.070007,159.98,159.42,190300,{"date":2466,"open":2467,"high":2468,"low":1930,"close":2469,"change":2470,"percent_change":1123,"volume":2471,"transactions":9,"vwap":2469},"2025-08-27",157.53999,158.089996,157.24001,-0.26,155000,{"date":2473,"open":331,"high":2474,"low":2475,"close":2476,"change":97,"percent_change":1328,"volume":2477,"transactions":9,"vwap":2476},"2025-08-26",157.68401,155.75,157.5,281800,{"date":2479,"open":2476,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":585,"volume":2484,"transactions":9,"vwap":2482},"2025-08-25",158.175,155.7,156.45,-1.86,336500,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-22",152.50999,159.46001,152.089996,158.31,5.71,3.74,375700,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":617,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-08-21",152.63,153.63,151.59,152.60001,-0.66,371600,{"date":2503,"open":2504,"high":513,"low":2505,"close":2506,"change":2179,"percent_change":742,"volume":2507,"transactions":9,"vwap":2506},"2025-08-20",153.089996,149.11,153.62,686400,{"date":2509,"open":2510,"high":2410,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-08-19",159.72,153.67,154.070007,-5.715,-3.58,631500,{"date":2517,"open":2453,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":68,"volume":2522,"transactions":9,"vwap":2520},"2025-08-18",160.252,157.7,159.785,0.085,342000,{"date":2524,"open":206,"high":2525,"low":2526,"close":2527,"change":2436,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-08-15",160.029999,158.481,159.7,-0.19,133800,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":107,"volume":2537,"transactions":9,"vwap":2535},"2025-08-14",160.78999,161.87,159.050003,160.0099945,-2.14,882300,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2528,"percent_change":970,"volume":2544,"transactions":9,"vwap":2543},"2025-08-13",163.17999,164.72,161.57001,162.14999,660800,{"date":2546,"open":2547,"high":227,"low":2548,"close":2549,"change":2550,"percent_change":446,"volume":2551,"transactions":9,"vwap":2549},"2025-08-12",162.10001,159.58,162.34,2.57,953300,{"date":2553,"open":2554,"high":2555,"low":2556,"close":1902,"change":170,"percent_change":2557,"volume":2558,"transactions":9,"vwap":1902},"2025-08-11",160.020004,163.19,159.50999,0.63,685600,{"date":2560,"open":2561,"high":2562,"low":2563,"close":341,"change":1708,"percent_change":141,"volume":2564,"transactions":9,"vwap":341},"2025-08-08",157.8,159.379,157.14999,251400,{"date":2566,"open":2567,"high":2527,"low":321,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-08-07",159.039993,157.81,0.72,0.46,437600,{"date":2573,"open":1000,"high":2574,"low":292,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-06",157.16499,157.089996,4.18,2.73,440300,{"date":2580,"open":2581,"high":416,"low":2582,"close":2583,"change":1410,"percent_change":241,"volume":2584,"transactions":9,"vwap":2583},"2025-08-05",154.12,152.031006,152.91,541600,{"date":2586,"open":2587,"high":2588,"low":1878,"close":2589,"change":2590,"percent_change":1194,"volume":2591,"transactions":9,"vwap":2589},"2025-08-04",152.2,154.95,154.75,4.58,399900,{"date":2593,"open":2594,"high":1002,"low":2595,"close":1973,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":1973},"2025-08-01",152.53,148.27,-7.8,-4.94,1062300,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":252,"percent_change":1515,"volume":2605,"transactions":9,"vwap":2604},"2025-07-31",161.10001,161.24001,157.42,157.97,452100,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1085,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-07-30",156.0099945,158.66,155.92,157.58,1.21,232200,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2481,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2481},"2025-07-29",158.755,159,154.89,-2.54,-1.61,203500,{"date":2623,"open":363,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":167,"volume":2628,"transactions":9,"vwap":2626},"2025-07-28",159.33,157.75,158.24001,0.66,134400,{"date":2630,"open":331,"high":2631,"low":2632,"close":2611,"change":2633,"percent_change":536,"volume":1394,"transactions":9,"vwap":2611},"2025-07-25",158.39,155.98,1.27,{"date":2635,"open":2636,"high":2476,"low":2637,"close":1930,"change":670,"percent_change":2178,"volume":2638,"transactions":9,"vwap":1930},"2025-07-24",157.16,155.27,177300,{"date":2640,"open":2641,"high":2641,"low":2426,"close":2642,"change":834,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-07-23",157.95,157.55,0.37,180300,{"date":2646,"open":2647,"high":2648,"low":302,"close":2649,"change":2650,"percent_change":1181,"volume":2651,"transactions":9,"vwap":2649},"2025-07-22",159.28999,159.64999,156.97,-2.42,326900,{"date":2653,"open":2039,"high":227,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-07-21",159.24001,159.39,-0.64,-0.4,290100,{"date":2660,"open":2661,"high":2662,"low":2617,"close":2525,"change":2412,"percent_change":1328,"volume":2663,"transactions":9,"vwap":2525},"2025-07-18",160.37,162.78999,297500,{"date":2665,"open":2666,"high":2667,"low":2668,"close":1899,"change":2317,"percent_change":407,"volume":2669,"transactions":9,"vwap":1899},"2025-07-17",157.44,159.86,156.5,328900,{"date":2671,"open":2672,"high":2561,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-07-16",153.35001,153.11,157.039993,5.09,3.35,411500,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2449,"change":2683,"percent_change":2684,"volume":1867,"transactions":9,"vwap":2449},"2025-07-15",153.34,154.11,151.37,-0.55,-0.36,{"date":2686,"open":542,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-07-14",152.87,150.12,152.5,3.17,2.12,272000,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":2050,"volume":2700,"transactions":9,"vwap":2698},"2025-07-11",150.67999,151.35001,148.71001,149.33,-1.47,184700,{"date":2702,"open":2703,"high":2704,"low":793,"close":2705,"change":2706,"percent_change":2444,"volume":2707,"transactions":9,"vwap":2705},"2025-07-10",150.96001,151.3,150.8,0.765,196100,{"date":2709,"open":2023,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-07-09",150.059998,147.716,150.035004,2.575,1.75,168600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":1172,"volume":2723,"transactions":9,"vwap":2721},"2025-07-08",148.67999,149.56,146.955,147.46001,-0.995,313400,{"date":2725,"open":2726,"high":2727,"low":777,"close":2728,"change":2729,"percent_change":1515,"volume":2730,"transactions":9,"vwap":2728},"2025-07-07",147.070007,148.5,148.455,0.375,275900,{"date":2732,"open":2733,"high":895,"low":2734,"close":2735,"change":2736,"percent_change":2612,"volume":2737,"transactions":9,"vwap":2735},"2025-07-03",147.17,146.67,148.080002,1.77,166600,{"date":2739,"open":2740,"high":2741,"low":813,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-07-02",144.56,147.2,146.31,1.85,1.28,193700,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2536,"volume":2753,"transactions":9,"vwap":2751},"2025-07-01",146.345,147.56,143.070007,144.46001,-3.16,232600,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":273,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-06-30",147.050003,147.89999,146.55,147.62,1.35,282300,{"date":2763,"open":2764,"high":2764,"low":2765,"close":2766,"change":691,"percent_change":1181,"volume":2767,"transactions":9,"vwap":2766},"2025-06-27",148.37,144.16,145.64999,215800,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2757,"change":1974,"percent_change":2743,"volume":2773,"transactions":9,"vwap":2757},"2025-06-26",146.039993,148.45,145.82001,208000,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1401,"percent_change":365,"volume":2780,"transactions":9,"vwap":2779},"2025-06-25",148.31,149.116,144.91,145.22,183100,{"date":2782,"open":904,"high":2783,"low":2765,"close":2784,"change":2785,"percent_change":122,"volume":2786,"transactions":9,"vwap":2784},"2025-06-24",147.724,146.60001,2.8,331200,{"date":2788,"open":2789,"high":777,"low":2790,"close":2791,"change":2792,"percent_change":1753,"volume":2793,"transactions":9,"vwap":2791},"2025-06-23",140.95,139.2,143.8,2.34,676400,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":1753,"volume":2801,"transactions":9,"vwap":2799},"2025-06-20",142.16,142.57001,139.61,141.46001,2.29,514100,{"date":2803,"open":2804,"high":851,"low":2805,"close":2806,"change":2807,"percent_change":282,"volume":2808,"transactions":9,"vwap":2806},"2025-06-18",134.53999,133.91,139.17,4.89,390600,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":241,"volume":2816,"transactions":9,"vwap":2814},"2025-06-17",135.48,136.080002,133.21001,134.28,-1.62,198900,{"date":2818,"open":2813,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-06-16",136.57001,132.948,135.89999,5.88,4.52,300500,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":102,"volume":2832,"transactions":9,"vwap":2830},"2025-06-13",127.5,131.024994,127.36,130.020004,0.14,269000,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":1222,"volume":2840,"transactions":9,"vwap":2838},"2025-06-12",131.41499,131.91,129.58,129.88,-2.5,146800,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":711,"percent_change":995,"volume":2847,"transactions":9,"vwap":2846},"2025-06-11",132.28999,133.67999,131.39,132.38,238400,{"date":2849,"open":2850,"high":1252,"low":2851,"close":2852,"change":20,"percent_change":20,"volume":2853,"transactions":9,"vwap":2852},"2025-06-10",131.92999,129.37,131.35001,223000,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2852,"change":2411,"percent_change":2213,"volume":2859,"transactions":9,"vwap":2852},"2025-06-09",131.48,131.69,129.985,285400,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2865},"2025-06-06",124.79,131.022003,124.61,129.66,8.25,6.8,788400,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":1866,"percent_change":872,"volume":2875,"transactions":9,"vwap":2874},"2025-06-05",124.52,125.82,120.19,121.41,523900,{"date":2877,"open":2871,"high":2878,"low":2879,"close":2864,"change":102,"percent_change":1020,"volume":2880,"transactions":9,"vwap":2864},"2025-06-04",124.77,122.9,168700,{"date":2882,"open":2883,"high":2884,"low":2885,"close":1284,"change":2252,"percent_change":1195,"volume":2886,"transactions":9,"vwap":1284},"2025-06-03",122.55,124.9,121.9,189900,{"date":2888,"open":2889,"high":1495,"low":2890,"close":2891,"change":1449,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2891},"2025-06-02",120.18,119.27,121.79,0.89,775900,{"date":2895,"open":2896,"high":1490,"low":2897,"close":2898,"change":1981,"percent_change":1319,"volume":1500,"transactions":9,"vwap":2898},"2025-05-30",119.85,118.24,120.71,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2018,"volume":1321,"transactions":9,"vwap":2904},"2025-05-29",123.27,123.3,120.12,120.33,-1.09,{"date":2907,"open":2908,"high":2908,"low":2909,"close":2910,"change":293,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-05-28",122.99,121.325,121.42,-1.03,573100,{"date":2914,"open":2915,"high":1325,"low":2916,"close":2917,"change":2492,"percent_change":2918,"volume":2644,"transactions":9,"vwap":2917},"2025-05-27",121.19,120.83,122.68,3.14,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":2018,"volume":2926,"transactions":9,"vwap":2924},"2025-05-23",117.41,119.87,117.25,118.94,-1.08,211000,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2933,"percent_change":1086,"volume":2934,"transactions":9,"vwap":2932},"2025-05-22",119.29,121.355,118.91,120.019997,1.53,205800,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":107,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-05-21",119,121.66,117.5,118.49,-1.1,160400,{"date":2944,"open":2922,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":1019,"volume":2949,"transactions":9,"vwap":2947},"2025-05-20",120.32,118.71,119.81,0.15,122700,{"date":2951,"open":2952,"high":2953,"low":2952,"close":2954,"change":2196,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2954},"2025-05-19",116.87,119.954,119.66,-0.23,152700,{"date":2958,"open":2959,"high":2960,"low":2959,"close":2961,"change":2187,"percent_change":2743,"volume":2962,"transactions":9,"vwap":2961},"2025-05-16",118.42,120.175,119.93,230400,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":616,"volume":2970,"transactions":9,"vwap":2968},"2025-05-15",118.080002,118.805,115.94,117.75,-1.68,218800,{"date":2972,"open":2973,"high":2974,"low":1535,"close":2975,"change":2976,"percent_change":274,"volume":2977,"transactions":9,"vwap":2975},"2025-05-14",118.85,120,119.43,1.47,181300,{"date":2979,"open":2980,"high":2981,"low":2980,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-05-13",113.79,118.55,117.96,5.86,5.23,266700,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2675,"volume":2993,"transactions":9,"vwap":2991},"2025-05-12",112.040001,112.65,110.4,112.099998,5.43,176700,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":1917,"volume":3001,"transactions":9,"vwap":2999},"2025-05-09",107.059998,108.756,106.28,106.67,0.68,163100,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":807,"volume":3009,"transactions":9,"vwap":3007},"2025-05-08",104.54,106.887,104.35,105.99,3.41,148600,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":1998,"percent_change":2335,"volume":3016,"transactions":9,"vwap":3015},"2025-05-07",102.39,103.2,101.29,102.58,137700,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":616,"percent_change":1491,"volume":3023,"transactions":9,"vwap":3022},"2025-05-06",100.96,102.42,100.39,102.14,186400,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":1140,"percent_change":670,"volume":3030,"transactions":9,"vwap":3029},"2025-05-05",103.32,104.585,102.74,103.55,211900,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":229,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3036},"2025-05-02",103.37,105.78,103.14,104.85,1.43,158100,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3033,"change":2570,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3033},"2025-05-01",105.53,105.63,103.16,0.45,149800,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3049,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3049},"2025-04-30",100.79,102.91,99.47,-1.04,-1,124300,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":1311,"percent_change":1328,"volume":3060,"transactions":9,"vwap":3059},"2025-04-29",102.72,104.149,102.693,103.95,121200,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":49,"percent_change":49,"volume":3067,"transactions":9,"vwap":3066},"2025-04-28",103.69,104.084999,101.010002,103.26,135700,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":1012,"percent_change":1003,"volume":2303,"transactions":9,"vwap":3073},"2025-04-25",100.85,103.39,100.65,103.22,{"date":3075,"open":3076,"high":3077,"low":3076,"close":3078,"change":427,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3078},"2025-04-24",96.91,100.53,100.44,3.59,135500,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":3088,"volume":2767,"transactions":9,"vwap":3086},"2025-04-23",97.66,99.24,96.49,96.96,3.58,3.83,{"date":3090,"open":3091,"high":3092,"low":3091,"close":3093,"change":1269,"percent_change":1990,"volume":3094,"transactions":9,"vwap":3093},"2025-04-22",91.2,94.33,93.38,133700,{"date":178,"open":3096,"high":3097,"low":174,"close":3098,"change":1433,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3098},90.48,91.4,89.72,-0.84,116400]