[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARW":3,"homepage-market-summary":29,"stock-historical-ARW":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ARW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Arrow Electronics, Inc.","NYSE",null,"WHOLESALE-ELECTRONIC PARTS & EQUIPMENT, NEC","Arrow Electronics Inc. is a provider of products, services, and solutions to industrial and commercial users of electronic components and enterprise computing solutions. It has one of the world's broadest portfolios of product offerings available from electronic components and enterprise computing solutions suppliers, coupled with a range of services, solutions, and software, the company helps industrial and commercial customers introduce products, reduce their time to market, and enhance their overall competitiveness. The company has two business segments, the global components business and the global enterprise computing solutions.","22,230","Centennial, CO",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":17,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},242.01,234.98,247.245,234.55,231.63,10.38,4.48,1129274.629234,23349,242.8324,1.5,524931.6027640908,97.9,10638,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":17,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},101.79,579958,211684490.204397,131.01,"2025-04-22",[182,183,193,204,215,226,237,248,259,270,280,291,302,312,323,333,343,354,365,376,386,397,408,419,428,438,448,459,469,480,490,501,511,522,533,544,554,565,576,586,596,607,618,628,639,650,661,672,683,693,703,714,725,736,745,753,762,771,780,789,798,807,816,824,833,841,849,858,865,874,883,892,901,910,919,928,935,944,952,960,968,974,981,990,999,1007,1013,1021,1029,1038,1045,1054,1062,1071,1079,1088,1095,1103,1110,1119,1127,1134,1143,1152,1161,1170,1177,1185,1192,1200,1209,1217,1225,1234,1242,1251,1259,1267,1276,1285,1293,1302,1308,1317,1326,1332,1340,1348,1355,1364,1372,1381,1390,1399,1408,1416,1425,1432,1440,1448,1456,1465,1473,1481,1489,1497,1506,1514,1522,1529,1538,1546,1555,1563,1572,1581,1589,1597,1605,1614,1621,1628,1637,1644,1653,1661,1669,1677,1685,1691,1700,1709,1717,1726,1734,1743,1751,1759,1768,1775,1783,1792,1799,1807,1816,1824,1832,1841,1849,1857,1866,1874,1880,1888,1896,1904,1912,1919,1928,1937,1945,1953,1959,1965,1972,1979,1985,1992,1998,2006,2013,2021,2027,2034,2041,2050,2058,2066,2074,2081,2088,2097,2105,2113,2119,2125,2131,2138,2144,2151,2158,2166,2174,2182,2190,2198,2206,2213,2222,2230,2236,2241,2249,2258,2266,2272,2280,2289,2297,2306,2313,2320,2327,2335,2341,2348,2355,2362,2369,2376,2383,2390,2399,2407,2414,2422,2429,2437,2445,2452,2459,2465,2474,2481,2487,2495,2502,2508,2514,2521,2529,2537,2543,2550,2558,2566,2573,2581,2587,2593,2599,2607,2615,2622,2630,2638,2645,2653,2661,2669,2676,2683,2690,2698,2705,2713,2720,2727,2733,2740,2747,2754,2761,2767,2774,2780,2788,2794,2799,2806,2814,2819,2824,2831,2837,2844,2850,2858,2866,2873,2878,2887,2895,2903,2909,2914,2922,2928,2935,2941,2946,2952,2959,2965,2973,2978,2983,2988,2992,2998,3002,3010,3016,3023,3030,3038,3045,3050,3057,3065,3072,3078,3085,3094,3102],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",226.56,232.95,225.296,4.63,2.04,471854.591354,13091,231.2833,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",229.59,232.51,226,227,-3.23,-1.4,525071.762092,15225,227.8766,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",232.22,233.065,226.9075,230.23,-0.23,-0.1,542489.224764,13242,229.8444,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",231.83,233.066,227.63,230.46,-2.34,-1.01,349310.619357,12626,229.7818,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",229.43,233.94,228.83,232.8,5.47,2.41,330424.529145,12332,232.1624,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",223,228.305,221.2,227.33,0.51,0.22,444154.501064,13817,226.435,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",221,230.12,219.73,226.82,4.99,2.25,429149.053492,11793,226.9209,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",219,223.42,218.63,221.83,2.73,1.25,384007.259631,12213,221.6769,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":211,"volume":277,"transactions":278,"vwap":279},"2026-09-21",222.84,223.87,217.11,219.1,-0.21,409387.462049,15076,218.8738,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",215.93,220,213.7801,219.31,4.29,2,1088895.913271,13056,218.7699,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",215.16,217.71,214.49,215.02,3.32,1.57,391344.723534,14360,215.6223,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",216.95,207.8755,211.7,-1.13,-0.53,461331.863018,14012,212.8904,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",217.06,219.97,212.38,212.83,-1.02,-0.48,472494.691941,15156,213.6853,{"date":324,"open":325,"high":241,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",220.71,211.8045,213.85,-14.35,-6.29,688559.0569,19885,214.5113,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",216.6,230.44,228.2,14.76,6.92,794396.942616,16399,226.9384,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",213.53,216.33,212.55,213.44,-1.29,-0.6,903584.012097,18069,214.1847,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",216.19,217.99,213.93,214.73,-2.68,-1.23,410931.631737,14157,215.3204,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",217.9,218,214.615,217.41,1.44,0.67,774819.443777,15096,217.0854,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",209.28,216.54,215.97,5.1,2.42,464364.608744,14156,214.9487,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",206.8,211.255,203.08,210.87,2.74,1.32,288317.434616,11704,209.4526,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",204.87,209.34,201.0775,208.13,2.15,1.04,504129.108659,13283,208.0073,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",202.95,206.285,200.985,205.98,1.55,0.76,462000.898734,12541,205.0634,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":243,"percent_change":122,"volume":425,"transactions":426,"vwap":427},"2026-08-31",205.32,206.79,202.24,204.43,503190.791196,10535,204.2257,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",210.48,203.35,203.92,-5.04,-2.41,442916.130768,10542,204.3133,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":66,"volume":445,"transactions":446,"vwap":447},"2026-08-27",207.6,210.66,205.975,208.96,1.86,357558.892331,11284,208.7304,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",203.42,208.25,201.7825,207.1,4.54,2.24,575384.769148,14833,205.6896,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",205.21,199.94,202.56,0.72,0.36,439883.257648,13879,202.2765,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",208.14,208.6856,201.75,201.84,-9.01,-4.27,383177.973241,13385,202.8168,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":189,"volume":487,"transactions":488,"vwap":489},"2026-08-21",208.5,211.07,205.42,210.85,4.21,545121.187936,13147,209.7286,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",204.5,208.97,204.0436,206.64,1.08,0.53,549142.601428,14049,206.7887,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",215.1,204.14,205.56,-7.95,-3.72,492960.434052,14101,206.4678,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",215.6,216.49,207.52,213.51,-6.85,-3.11,859543.721407,19680,210.963,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",214.09,221.04,213.81,220.36,6.37,2.98,896021.595174,16877,218.1138,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",208.56,214.05,206.48,213.99,4.8,2.29,417374.866027,13338,212.1552,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":308,"volume":551,"transactions":552,"vwap":553},"2026-08-13",211.02,212.01,208.44,209.19,-1.11,388172.321921,12259,209.7822,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",210.8,211.76,208.84,210.3,3.83,1.85,480637.010237,13252,210.5903,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",204.29,207.9722,203.3525,206.47,3.9,1.93,687112.371629,16288,206.2479,{"date":577,"open":578,"high":548,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",204.32,201.31,202.57,-0.94,-0.46,946910.285593,22997,203.7943,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",209.6,194.45,203.51,-18.78,-8.45,1157753.601707,29673,201.5532,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",226.32,229.1175,220.88,222.29,-4.56,-2.01,721904.97135,19675,223.6193,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",227.94,230.445,220.93,226.85,-0.82,-0.36,566717.130815,17717,226.4153,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",219.96,229.24,227.67,10.86,5.01,784976.88707,18950,227.0586,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",212.25,220.61,211.655,216.81,0.24,0.11,529596.691837,14627,216.983,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",217.1,219.03,211.98,216.57,3.72,1.75,459480.69833,11524,216.347,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",210.245,215.22,208.51,212.85,7.9,3.85,513761.710383,15580,213.1498,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",210.2,211.665,202.79,204.95,-6.44,-3.05,637544.018447,14819,205.1599,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",210,211.96,204.225,211.39,-1.84,-0.86,553449.516289,12135,210.1648,{"date":684,"open":685,"high":686,"low":484,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",213,214.72,213.23,0.96,0.45,546240.212462,13935,211.4788,{"date":694,"open":695,"high":335,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",214.44,211.19,212.27,-2.84,-1.32,325898.640692,11331,213.092,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",216.41,220.96,213.72,215.11,-3.68,-1.68,480105.880543,12087,215.6375,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",215.51,220.87,215.46,218.79,2.56,1.18,543359.727408,12913,218.7826,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",210.52,216.502,208.81,216.23,10.62,5.17,517615.184386,14136,214.8238,{"date":737,"open":738,"high":739,"low":504,"close":740,"change":741,"percent_change":319,"volume":742,"transactions":743,"vwap":744},"2026-07-20",209.09,209.99,205.61,-1,406183.161116,13607,206.0255,{"date":746,"open":747,"high":482,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-17",200.33,198.42999,206.61,2.51,1.23,437000,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-16",202.57001,206.45,201.070007,204.10001,-2,-0.97,444900,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-15",207.45,208.88,201.8,206.10001,-0.4,-0.19,563800,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-14",206.62,208.89999,203.28,206.5,4.72,2.34,405800,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-13",204.080002,206.059998,201.32001,201.78,-4.63,-2.24,464500,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",204.2,209.080002,203.39,206.41,1.12,0.55,431400,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",203.49001,211.25999,202.55,205.28999,6.77,3.41,783000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",193.94,198.59,193.89999,198.52,4.64,2.39,593700,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",195,189.86,193.88,-3.94,-1.99,639800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-06",199.3,202.39,195.88,197.82001,0.34,0.17,593600,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",208.62,195.63,197.48,-12.13,-5.79,798000,{"date":842,"open":685,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-01",214.99001,207.86,209.61,-3.8,-1.78,694300,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-30",213.97,214.75,208.32001,213.41,-1.52,-0.71,811200,{"date":859,"open":860,"high":274,"low":861,"close":862,"change":863,"percent_change":211,"volume":864,"transactions":9,"vwap":862},"2026-06-29",214.58,209.87,214.92999,-0.22,768800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-26",224.98,225.62,214.35001,215.14999,-13.88,-6.06,953400,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-25",228.49001,232.92999,226.13,229.029999,4.26,1.9,870100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",224.69,227.46001,220.39999,224.77,-0.67,-0.3,572100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",228.22,231.32001,225.14,225.44,-9.39,-4,449700,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-22",235.28999,237.33,233.059998,234.83,2.13,0.92,509200,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-18",230.84,233.0099945,228.11,232.7,6.71,2.97,875600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-17",231.13,232.47,225.8,225.99001,-2.77,-1.21,421800,{"date":929,"open":930,"high":931,"low":932,"close":932,"change":933,"percent_change":863,"volume":934,"transactions":9,"vwap":932},"2026-06-16",230,234.46001,228.75999,-0.51,547300,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-15",230.17999,232.2,228.53,229.27,2.49,1.1,399300,{"date":945,"open":946,"high":947,"low":250,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-12",223.92,227.99001,226.78,3.92,1.76,353500,{"date":953,"open":954,"high":239,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-11",218.25,215.98,222.86,7.37,3.42,354800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":847,"volume":967,"transactions":9,"vwap":965},"2026-06-10",218.67,223.53,214.89999,215.49001,-3.91,369100,{"date":969,"open":239,"high":970,"low":971,"close":972,"change":210,"percent_change":211,"volume":973,"transactions":9,"vwap":972},"2026-06-09",225,210.089996,219.39999,594000,{"date":975,"open":976,"high":977,"low":368,"close":978,"change":979,"percent_change":122,"volume":980,"transactions":9,"vwap":978},"2026-06-08",222.50999,223.63,219.63,0.54,431000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",220.25,225.33,217.64,219.089996,-5.3,-2.36,441000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-04",224.53,230.92999,219.0099945,224.39,-4.96,-2.16,553100,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-03",233.3,225.2,229.35001,0.95,0.42,651200,{"date":1008,"open":1009,"high":19,"low":1009,"close":1010,"change":1011,"percent_change":624,"volume":1012,"transactions":9,"vwap":1010},"2026-06-02",220.34,228.39999,10.89,799700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":82,"volume":1020,"transactions":9,"vwap":1018},"2026-06-01",212.57001,218.69,212.33,217.50999,2.88,905500,{"date":1022,"open":1023,"high":1009,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-29",217.94,213.5,214.63,-1.38,-0.64,1059800,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-28",217.55,219.12,213.57001,216.0099945,-1.5,-0.69,989800,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1018,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1018},"2026-05-27",224.71001,214.88,-5.52,-2.48,1174100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-26",218.92999,224.83,217.039993,223.029999,5.7,2.62,714400,{"date":1055,"open":1056,"high":994,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-22",215,211.97,217.33,4.49,2.11,434900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-21",213.61,214.089996,210.64,212.84,-1.61,-0.75,555100,{"date":1072,"open":1073,"high":1074,"low":451,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-20",209.36,214.92,214.45,8.18,3.97,571000,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-19",205.059998,210.58,201.63,206.27,-1.66,-0.8,1127700,{"date":1089,"open":391,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":276,"volume":1094,"transactions":9,"vwap":1092},"2026-05-18",212.31,205.87,207.92999,-0.44,912200,{"date":1096,"open":1097,"high":685,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-15",209.98,207.36,208.37,-5.87,-2.74,778000,{"date":1104,"open":707,"high":1105,"low":1106,"close":1107,"change":382,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-14",215.67999,209.67,214.24001,1.14,801400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-13",205.95,212.44,205.58,211.82001,10.36,5.14,800500,{"date":1120,"open":785,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-12",202.17999,196.61,201.46001,-1.1,-0.54,767900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":463,"change":1132,"percent_change":571,"volume":1133,"transactions":9,"vwap":463},"2026-05-11",197.16,206.070007,195.39,7.61,772300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-08",191.89999,199.47,191.60001,194.95,5.12,2.7,951800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-07",196.14999,196.82001,183.85001,189.83,-2.02,-1.05,1768900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-06",188.28,194.39999,186.089996,191.85001,5.44,2.92,2199900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-05",187.11,190.58,185.59,186.41,0.89,0.48,523600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":45,"percent_change":979,"volume":1176,"transactions":9,"vwap":1175},"2026-05-04",185.62,187.8,182.73,185.52,598800,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-01",193.67,182.78999,184.52,-3.31,-1.76,649500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":561,"percent_change":1191,"volume":823,"transactions":9,"vwap":1190},"2026-04-30",187.46001,188.92999,184.75999,187.83,0.99,{"date":1193,"open":1194,"high":1195,"low":1181,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-29",191.48,192.050003,185.98,1.96,1.07,795500,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-28",184.78999,187.34,181.020004,184.020004,-2.49,-1.34,409400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":933,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-27",188.080002,188.85001,183.91,186.50999,-0.27,525400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":319,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-24",189.64999,190.070007,186.97,187.020004,-0.26,683400,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-23",182.75,189.87,181.64999,187.5,5.96,3.28,980700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":572,"volume":1241,"transactions":9,"vwap":1239},"2026-04-22",180,181.92999,178.86,181.53999,3.43,507400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-21",176.63,179.72,176.10001,178.11,2.14,1.22,433200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":45,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-20",175.13,177.24001,173.89,175.97,0.57,492200,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-17",172.64999,176.45,174.97,3.13,1.82,449100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-16",168.64,172.25999,167.69,171.84,2.86,1.69,437700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-15",172.72,173.44,168,168.98,-4.68,-2.69,481500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":856,"volume":1292,"transactions":9,"vwap":1290},"2026-04-14",177.17999,179.28,172.85001,173.66,-1.24,945600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-13",160.36,175.27,159.47,174.89999,16.71,10.56,1169300,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":415,"percent_change":1168,"volume":1307,"transactions":9,"vwap":1306},"2026-04-10",158.60001,156.020004,158.19,405200,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-09",154.95,158.039993,154.78999,157.42999,2.45,1.58,894600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-08",152.85001,155.82001,151.35001,154.98,7.22,4.89,678300,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":497,"percent_change":465,"volume":1331,"transactions":9,"vwap":1330},"2026-04-07",146.60001,150.39999,147.75999,448700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1004,"volume":1339,"transactions":9,"vwap":1337},"2026-04-06",145.5,147.24001,144.83,147.23,1.38,447600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":308,"volume":1347,"transactions":9,"vwap":1345},"2026-04-02",143.36,148.38,142.37,145.85001,-0.78,369600,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":255,"volume":1354,"transactions":9,"vwap":1352},"2026-04-01",144.5,148.13,146.63,3.22,383300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-31",137.19,143.74001,136.67999,143.41,7.12,5.22,384700,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-30",141.55,135.28999,136.28999,-3.34,-2.39,590900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-27",142.28,143.48,138.14,139.63,-3.61,-2.52,549400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-26",144.10001,145.19,142.35001,143.24001,-2.89,-1.98,266800,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-25",146.12,147,143.67,146.13,1.89,1.31,328400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-24",140.23,145.66,137.87,144.24001,4.34,3.1,453600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":814,"volume":1415,"transactions":9,"vwap":1413},"2026-03-23",140.88,142.7,138.78999,139.89999,3.26,487400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-20",140.41,140.8,135.8,136.64,-3.93,-2.8,669400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":689,"percent_change":142,"volume":1431,"transactions":9,"vwap":1430},"2026-03-19",138.42,141.33,138.11,140.57001,388100,{"date":1433,"open":1418,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-18",142.089996,138.5,140.12,-0.77,-0.55,497400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":211,"volume":1447,"transactions":9,"vwap":1445},"2026-03-17",142.22,142.89,139.14999,140.89,-0.14,474400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1005,"volume":1455,"transactions":9,"vwap":1453},"2026-03-16",142.28999,143.52,140.55,141.029999,0.59,315700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-13",141.83,142.89999,139.55,140.44,-0.09,-0.06,407200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1124,"volume":1472,"transactions":9,"vwap":1470},"2026-03-12",139.97,142.74001,137.31,140.53,-1.57,501600,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1248,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-11",139.96001,142.61,139.14,142.10001,1.53,755800,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1475,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1475},"2026-03-10",138.75,142.87,138.22,0.12,0.09,495400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1198,"volume":1496,"transactions":9,"vwap":1494},"2026-03-09",136.85001,140.83,132.62,139.84,1.48,647000,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-03-06",140.0099945,141.47,137.5,138.36,-4.77,-3.33,424100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":210,"volume":1513,"transactions":9,"vwap":1511},"2026-03-05",141.45,145.34,141.39999,143.13,-0.33,529900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1370,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-03-04",146.99001,147.039993,142.53999,143.46001,-1.64,639300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1345,"change":1527,"percent_change":1101,"volume":1528,"transactions":9,"vwap":1345},"2026-03-03",145.46001,146.64999,142.67999,-4.11,357500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-02",150.48,151.92999,147.5,149.96001,-2.2,-1.45,479100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1124,"volume":1545,"transactions":9,"vwap":1543},"2026-02-27",152.059998,152.91,149.87,152.16,-1.69,806800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-26",154.92999,156.27,152.0099945,153.85001,-0.45,-0.29,450300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1085,"volume":1562,"transactions":9,"vwap":1560},"2026-02-25",158.029999,158.99001,152.17,154.3,-2.6,701000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-24",160.48,162.61,155.86,156.89999,-2.76,-1.73,757700,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-02-23",160,161.029999,157.14,159.66,2.63,1.67,699000,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-20",153.11,159.24001,157.029999,3.15,2.05,618500,{"date":1590,"open":1541,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-19",154.21001,150,153.88,0.85,0.56,557600,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":634,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-18",152.83,155.46001,150.020004,153.029999,0.16,460400,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-17",155.32001,155.37,152.039993,152.78999,-3.4,-2.18,527400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":796,"percent_change":152,"volume":1620,"transactions":9,"vwap":1619},"2026-02-13",154.11,156.52,152.020004,156.19,595400,{"date":1622,"open":1623,"high":1624,"low":1602,"close":1625,"change":1626,"percent_change":1026,"volume":1627,"transactions":9,"vwap":1625},"2026-02-12",158.070007,159.7,155.64,-2.17,619100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-11",158.50999,158.88,155.050003,157.81,1.79,1.15,735300,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1305,"change":1642,"percent_change":699,"volume":1643,"transactions":9,"vwap":1305},"2026-02-10",158.32001,158.5,154.67,-2.09,545000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-09",157.46001,159.37,154.64,158.11,-0.49,-0.31,1055200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1304,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1304},"2026-02-06",145.13,160.63,143,17.5,12.4,2791100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":255,"volume":1668,"transactions":9,"vwap":1666},"2026-02-05",136.86,141.72,135,141.10001,3.11,1330200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1578,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-02-04",137.039993,139.71001,135.10001,137.99001,1.94,760200,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1496,"transactions":9,"vwap":1682},"2026-02-03",134.89,136.34,132.50999,135.36,1.74,1.3,{"date":1686,"open":1687,"high":1665,"low":1688,"close":1689,"change":117,"percent_change":1594,"volume":1690,"transactions":9,"vwap":1689},"2026-02-02",131.67,128.62,133.62,676900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-30",131.35001,133.89,130.2,132.49001,-0.42,-0.32,843200,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-29",128.92,133.0099945,126.94,132.91,4.5,3.5,1039600,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-28",121.58,128.91,128.41,7.31,6.04,1254200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-27",117.66,121.22,116.99,121.099998,3.36,2.85,796300,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":496,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-26",116.86,118.17,116.059998,117.74,0.93,407000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-23",118.21,118.5,115.75,116.66,-1.81,-1.53,451800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":634,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-22",119.28,120,117.63,118.47,0.2,536700,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":286,"volume":1758,"transactions":9,"vwap":1756},"2026-01-21",114.62,119.58,114.16,118.23,4.86,327200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-20",116.080002,117.080002,113.11,113.37,-4.83,-4.09,468600,{"date":1769,"open":1737,"high":1770,"low":1771,"close":1772,"change":1552,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2026-01-16",119.29,116.94,118.2,-0.38,315600,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2026-01-15",116.95,119.5,118.65,2.65,2.28,341000,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-14",116.25,116.84,115.080002,116,0.05,0.04,340100,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":1595,"volume":1798,"transactions":9,"vwap":1796},"2026-01-13",115.019997,116.89,115.95,0.65,486500,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1613,"transactions":9,"vwap":1804},"2026-01-12",114.68,115.88,113.66,115.3,0.31,0.27,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-09",113.65,115.67,111.22,114.99,1.62,1.43,494500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1764,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1764},"2026-01-08",111.029999,113.43,110.77,1.84,1.65,384600,{"date":1825,"open":1826,"high":1803,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-07",113.28,110.059998,111.53,-1.97,-1.74,534900,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-06",112.089996,114.43,111.94,113.5,0.52,0.46,736500,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1463,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2026-01-05",113.32,116.19,111.83,112.98,-0.05,476600,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1273,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2026-01-02",111.19,113.53,110.61,113.040001,2.6,336300,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-31",112.81,113.07,109.83,110.18,-2.83,-2.5,561300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-30",113.050003,113.080002,112.040001,113.010002,-0.03,382900,{"date":1875,"open":1876,"high":1803,"low":1877,"close":1854,"change":1878,"percent_change":1651,"volume":1879,"transactions":9,"vwap":1854},"2025-12-29",113.14,112.3,-0.35,336100,{"date":1881,"open":1882,"high":1837,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-26",112.67,112.44,113.39,0.87,0.77,170900,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1487,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-24",112.66,113.38,111.63,112.52,0.08,171500,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1346,"volume":1903,"transactions":9,"vwap":1901},"2025-12-23",113.16,113.63,111.88,112.43,-0.88,262400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":635,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-22",113.7,114.55,112.33,113.31,0.1,492900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1675,"percent_change":1683,"volume":1918,"transactions":9,"vwap":1917},"2025-12-19",110.88,114.45,110.8,113.2,733800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-18",111.65,112.31,110.42,111.26,-0.52,-0.47,517000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-17",112.69,113.81,110.34,111.78,-0.98,-0.87,349400,{"date":1938,"open":1939,"high":1755,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-16",113.4,111.76,112.76,-0.7,-0.62,497300,{"date":1946,"open":1906,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-15",114.63,112.77,113.46,-0.13,-0.11,526400,{"date":1954,"open":1955,"high":1956,"low":1868,"close":1957,"change":1068,"percent_change":200,"volume":1958,"transactions":9,"vwap":1957},"2025-12-12",115.72,116.76,113.59,478300,{"date":1960,"open":1961,"high":1771,"low":1962,"close":1963,"change":307,"percent_change":760,"volume":1964,"transactions":9,"vwap":1963},"2025-12-11",116.36,114.35,115.2,548600,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1780,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-12-10",112.79,116.63,116.33,2.33,632800,{"date":1973,"open":1882,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":137,"volume":1978,"transactions":9,"vwap":1976},"2025-12-09",114.51,112.48,113.68,0.75,595500,{"date":1980,"open":1898,"high":1981,"low":1982,"close":1983,"change":689,"percent_change":127,"volume":1984,"transactions":9,"vwap":1983},"2025-12-08",114.75,110.82,112.93,514800,{"date":1986,"open":1892,"high":1987,"low":1988,"close":1975,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1975},"2025-12-05",113.029999,110.98,1.17,1.05,455800,{"date":1993,"open":1988,"high":1994,"low":1995,"close":1996,"change":465,"percent_change":142,"volume":1997,"transactions":9,"vwap":1996},"2025-12-04",112.050003,110.26,111.31,377200,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1587,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-12-03",109.010002,111.07,108.029999,110.95,1.88,432900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1635,"percent_change":1198,"volume":2012,"transactions":9,"vwap":2011},"2025-12-02",108.5,109.35,107.6,108.9,416900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1223,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-12-01",107.47,108.46,107.29,107.75,-0.24,410300,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":635,"percent_change":1910,"volume":2026,"transactions":9,"vwap":2025},"2025-11-28",107.19,108.42,108.010002,178300,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1198,"percent_change":45,"volume":2033,"transactions":9,"vwap":2032},"2025-11-26",106.88,108.74,106.36,107.9,446000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1004,"percent_change":66,"volume":2040,"transactions":9,"vwap":2039},"2025-11-25",106.38,107.82,106.019997,106.83,571100,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-24",105.65,107.17,105.18,105.88,0.14,0.13,575300,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-21",102.23,106.25,105.74,3.87,3.8,599200,{"date":2059,"open":2060,"high":2061,"low":176,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-20",105.7,106.17,101.87,-2.43,-2.33,458600,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":741,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-11-19",104.93,105.49,103.62,104.3,-0.95,372700,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":2079,"percent_change":1005,"volume":2080,"transactions":9,"vwap":2078},"2025-11-18",104.61,106.7,105.3,0.44,410400,{"date":2082,"open":2015,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":668,"volume":2087,"transactions":9,"vwap":2085},"2025-11-17",107.48,104.24,104.86,-3.3,436900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-14",109.42,110.55,107.7,108.16,-2.05,-1.86,538100,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2072,"volume":2104,"transactions":9,"vwap":2102},"2025-11-13",110.9,112.35,109.93,110.21,-1.06,639600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1977,"volume":2112,"transactions":9,"vwap":2110},"2025-11-12",110.84,112.53,110.14,111.27,0.83,506900,{"date":2114,"open":1893,"high":2115,"low":2116,"close":2117,"change":2095,"percent_change":1085,"volume":2118,"transactions":9,"vwap":2117},"2025-11-11",112.68,110,110.44,642900,{"date":2120,"open":2121,"high":2122,"low":2123,"close":1877,"change":1454,"percent_change":497,"volume":2124,"transactions":9,"vwap":1877},"2025-11-10",112.73,113.19,111.32,630100,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":243,"percent_change":1839,"volume":2130,"transactions":9,"vwap":2129},"2025-11-07",113.019997,109.76,111.71,744800,{"date":2132,"open":2133,"high":2134,"low":1818,"close":2135,"change":2136,"percent_change":2137,"volume":1865,"transactions":9,"vwap":2135},"2025-11-06",112.97,114.33,111.2,-1.63,-1.44,{"date":2139,"open":1900,"high":1869,"low":2140,"close":2141,"change":2142,"percent_change":1198,"volume":2143,"transactions":9,"vwap":2141},"2025-11-05",109.68,112.83,1.2,732400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":1892,"change":2149,"percent_change":1603,"volume":2150,"transactions":9,"vwap":1892},"2025-11-04",109.84,112.78,109.31,0.18,1121100,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":211,"percent_change":1462,"volume":2157,"transactions":9,"vwap":2156},"2025-11-03",110.68,113.83,109.6,111.45,1417300,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":710,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-10-31",109.72,112,106.58,111.55,-1.48,2216000,{"date":2167,"open":2168,"high":2169,"low":2141,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-30",117.34,118.43,113.23,-2.87,-2.47,1093200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1626,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-10-29",116.93,118.41,115.76,116.099998,-1.83,889000,{"date":2183,"open":2184,"high":2185,"low":1777,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-28",119.089996,120.4,118.27,-1.07,-0.9,817700,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":308,"volume":2197,"transactions":9,"vwap":2195},"2025-10-27",120.27,121.55,119.15,119.34,-0.63,1050100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":581,"volume":2205,"transactions":9,"vwap":2203},"2025-10-24",122.48,123.019997,119.82,119.97,-1.14,376800,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":404,"percent_change":1885,"volume":2212,"transactions":9,"vwap":2211},"2025-10-23",120.029999,122.33,117.76,121.11,625500,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-22",124.95,125.11,119.77,120.07,-5.27,-4.2,500000,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1454,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-10-21",124.75,126.61,124.46,125.34,0.47,550100,{"date":2231,"open":1746,"high":2232,"low":1746,"close":2224,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2224},"2025-10-20",124.9,5.6,4.7,581900,{"date":2237,"open":1731,"high":1745,"low":2238,"close":2194,"change":2239,"percent_change":908,"volume":2240,"transactions":9,"vwap":2194},"2025-10-17",116.68,1.09,689400,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":52,"volume":2248,"transactions":9,"vwap":2246},"2025-10-16",117.59,119.099998,117.029999,118.059998,0.58,600400,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-15",116.73,117.75,115.42,117.48,1.63,1.41,492800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":1675,"volume":2265,"transactions":9,"vwap":2263},"2025-10-14",112.23,116.7,112.11,115.85,2.2,642600,{"date":2267,"open":2268,"high":2268,"low":2269,"close":1809,"change":2270,"percent_change":2048,"volume":2271,"transactions":9,"vwap":1809},"2025-10-13",115.52,112.85,0.15,748800,{"date":2273,"open":2274,"high":2275,"low":2276,"close":1837,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1837},"2025-10-10",118.040001,118.38,113.47,-4.31,-3.66,477600,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-09",120.49,120.65,116.75,117.81,-2.67,-2.22,395800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":415,"volume":2296,"transactions":9,"vwap":2294},"2025-10-08",118.92,120.59,117.49,120.48,0.91,400600,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-10-07",123.58,124.059998,119.51,119.57,-3.32,-2.7,322300,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1684,"percent_change":1198,"volume":2312,"transactions":9,"vwap":2311},"2025-10-06",123.25,123.51,121.84,122.89,285000,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":679,"percent_change":1942,"volume":2319,"transactions":9,"vwap":2318},"2025-10-03",122.66,124.4,121.53,121.59,491100,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":415,"percent_change":2326,"volume":2073,"transactions":9,"vwap":2325},"2025-10-02",122.69,123.2,121.2,122.45,0.62,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":1257,"volume":2334,"transactions":9,"vwap":2332},"2025-10-01",120.68,122.010002,120.22,121.69,0.69,408700,{"date":2336,"open":2337,"high":2338,"low":2202,"close":2339,"change":1005,"percent_change":152,"volume":2340,"transactions":9,"vwap":2339},"2025-09-30",120.54,121.4,121,363400,{"date":2342,"open":2343,"high":2343,"low":1770,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-29",121.62,120.58,-0.34,-0.28,308400,{"date":2349,"open":2350,"high":2351,"low":2177,"close":2352,"change":2353,"percent_change":646,"volume":2354,"transactions":9,"vwap":2352},"2025-09-26",119.3,121.019997,120.92,2.08,331100,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1642,"percent_change":1570,"volume":2361,"transactions":9,"vwap":2360},"2025-09-25",119.86,120.010002,118.25,118.84,376500,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1951,"percent_change":1462,"volume":2368,"transactions":9,"vwap":2367},"2025-09-24",121.74,122.019997,120.69,120.93,343300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2188,"percent_change":2375,"volume":1208,"transactions":9,"vwap":2374},"2025-09-23",122.68,124.050003,120.72,121.040001,-0.74,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":244,"percent_change":2149,"volume":2382,"transactions":9,"vwap":2381},"2025-09-22",121.72,122.74,120.85,121.94,666100,{"date":2384,"open":2385,"high":2386,"low":2357,"close":2378,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2378},"2025-09-19",122.95,123.41,-1.12,-0.91,1856600,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-18",120.76,123.13,119.33,122.84,3.76,3.16,501000,{"date":2400,"open":2401,"high":2402,"low":1737,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-17",120.83,122.12,119.080002,-7.92,-6.24,1393200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":308,"percent_change":1697,"volume":2413,"transactions":9,"vwap":2412},"2025-09-16",126.93,127.56,125.58,127,534100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2196,"volume":2421,"transactions":9,"vwap":2419},"2025-09-15",128.61,129.38,127.36,127.53,-0.81,319800,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":856,"volume":2428,"transactions":9,"vwap":2426},"2025-09-12",128.82001,127.080002,128.34,-0.92,513800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2264,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-09-11",127.15,129.42999,126.76,129.25999,1.73,358500,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":372,"volume":2444,"transactions":9,"vwap":2442},"2025-09-10",126.15,127.87,126.13,127.059998,0.84,372900,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":1486,"percent_change":1910,"volume":2451,"transactions":9,"vwap":2450},"2025-09-09",126.11,126.75,124.55,126.22,452000,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":926,"volume":2458,"transactions":9,"vwap":2456},"2025-09-08",127.44,125.22,126.099998,-1.54,425600,{"date":2460,"open":2419,"high":2461,"low":2439,"close":2462,"change":2463,"percent_change":159,"volume":2464,"transactions":9,"vwap":2462},"2025-09-05",128.5,127.64,0.94,426700,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-09-04",124.33,126.83,123.9,126.7,2.37,1.91,338800,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2467,"change":1977,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2467},"2025-09-03",123.75,124.56,122.85,0.61,391700,{"date":2482,"open":2483,"high":2449,"low":2484,"close":2299,"change":2485,"percent_change":1612,"volume":2486,"transactions":9,"vwap":2299},"2025-09-02",123.74,122.59,-2.75,419600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1650,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-08-29",126.48,127.4,126.2,126.33,-0.39,450600,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":1069,"volume":2501,"transactions":9,"vwap":2499},"2025-08-28",128.38,126.26,126.82,-0.96,367700,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2506,"change":1886,"percent_change":2479,"volume":2507,"transactions":9,"vwap":2506},"2025-08-27",126.36,128.33,127.78,523200,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2512,"change":1388,"percent_change":2457,"volume":2513,"transactions":9,"vwap":2512},"2025-08-26",129.3,130.039993,127.010002,835100,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":72,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-08-25",130.25,128.58,128.99001,-0.83,287800,{"date":2522,"open":2523,"high":2524,"low":2477,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-22",125.14,130.42,130.070007,5.85,4.71,390900,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":856,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-08-21",123.91,124.97,123.4,124.22,-0.57,268900,{"date":2538,"open":2539,"high":2539,"low":2540,"close":2541,"change":2345,"percent_change":1215,"volume":2542,"transactions":9,"vwap":2541},"2025-08-20",125.65,122.93,124.93,555600,{"date":2544,"open":2545,"high":2546,"low":2483,"close":2547,"change":2548,"percent_change":371,"volume":2549,"transactions":9,"vwap":2547},"2025-08-19",123.89,125.66,125.27,1.78,470200,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":863,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-08-18",123.85,124.65,123.33,123.49,-0.18,330500,{"date":2559,"open":2560,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-08-15",126.32,123.050003,123.71,-2.15,-1.71,311500,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2457,"percent_change":926,"volume":2572,"transactions":9,"vwap":2571},"2025-08-14",125.96,126.73,123.73,125.86,386500,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2490,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2490},"2025-08-13",124.040001,128.28999,123.26,4,3.24,587700,{"date":2582,"open":2583,"high":2309,"low":2584,"close":2533,"change":2585,"percent_change":1019,"volume":2586,"transactions":9,"vwap":2533},"2025-08-12",120.56,119.92,3.45,365000,{"date":2588,"open":2589,"high":2590,"low":2357,"close":2591,"change":581,"percent_change":1346,"volume":2592,"transactions":9,"vwap":2591},"2025-08-11",120.94,121.82,119.95,419400,{"date":2594,"open":2595,"high":2338,"low":2596,"close":2597,"change":2471,"percent_change":287,"volume":2598,"transactions":9,"vwap":2597},"2025-08-08",118.8,118.019997,120.89,470000,{"date":2600,"open":2601,"high":2595,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-08-07",117.28,116.51,118.52,2.31,1.99,555700,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":1291,"volume":2614,"transactions":9,"vwap":2612},"2025-08-06",116.62,117.31,114.19,116.21,-1.46,698900,{"date":2616,"open":2617,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":82,"volume":2621,"transactions":9,"vwap":2619},"2025-08-05",119.7,116.22,117.67,1.56,489500,{"date":2623,"open":2624,"high":2251,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-08-04",114.69,113.86,116.11,1.45,1.26,674100,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":1207,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-08-01",114.11,116.79,113.45,114.66,-1.16,1038600,{"date":2639,"open":2640,"high":2641,"low":1802,"close":1788,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":1788},"2025-07-31",126.62,130.64,-13.78,-10.62,1303100,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":769,"volume":2652,"transactions":9,"vwap":2650},"2025-07-30",129.61,131.029999,127.13,129.78,-0.25,803100,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":393,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-07-29",129.53999,131.28999,129.12,130.029999,1.03,385900,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":66,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-07-28",128,128.75999,127.71,128.71001,0.7,364700,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":137,"percent_change":1838,"volume":2675,"transactions":9,"vwap":2674},"2025-07-25",127.43,128.10001,126.53,127.81,315000,{"date":2677,"open":2678,"high":2678,"low":2679,"close":2431,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2431},"2025-07-24",129.28999,127.089996,-3.18,-2.44,317800,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":1950,"percent_change":211,"volume":2689,"transactions":9,"vwap":2688},"2025-07-23",131.25,132.14999,130.13,130.33,347300,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":1487,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-07-22",130.44,131.14,129.55,130.46001,0.07,430000,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2702,"change":211,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-07-21",130.81,131.63,130.37,-0.08,437400,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":1223,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-07-18",131.12,131.39999,129.5,130.47,-0.2,403000,{"date":2714,"open":2715,"high":1687,"low":2716,"close":2717,"change":2718,"percent_change":2149,"volume":2719,"transactions":9,"vwap":2717},"2025-07-17",130.83,129.84,130.73,0.23,320900,{"date":2721,"open":2641,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-07-16",131.23,129.39999,130.5,0,277200,{"date":2728,"open":2729,"high":1703,"low":2730,"close":2724,"change":2731,"percent_change":72,"volume":2732,"transactions":9,"vwap":2724},"2025-07-15",132.74001,130.31,-1.43,371800,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":210,"percent_change":2739,"volume":1903,"transactions":9,"vwap":2738},"2025-07-14",131.52,132.84,131.14999,131.92999,-0.17,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":72,"percent_change":2420,"volume":2746,"transactions":9,"vwap":2745},"2025-07-11",132.25999,133.17,131.17,132.16,309300,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":372,"percent_change":243,"volume":2753,"transactions":9,"vwap":2752},"2025-07-10",133.050003,134.74001,132.69,133.24001,492000,{"date":2755,"open":2756,"high":2757,"low":2693,"close":2758,"change":1257,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-07-09",132.45,133.16,132.57001,0.43,369500,{"date":2762,"open":2763,"high":2764,"low":2763,"close":2765,"change":1634,"percent_change":2766,"volume":1241,"transactions":9,"vwap":2765},"2025-07-08",130.75999,133.14999,132,1.37,{"date":2768,"open":2685,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2164,"volume":2773,"transactions":9,"vwap":2771},"2025-07-07",133.50999,130.14,130.21001,-1.96,340500,{"date":2775,"open":2776,"high":2777,"low":2737,"close":2778,"change":2718,"percent_change":831,"volume":2779,"transactions":9,"vwap":2778},"2025-07-03",132.28999,133.35001,132.17,240900,{"date":2781,"open":2782,"high":2783,"low":2678,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-07-02",129.75999,132.089996,131.94,2.18,1.68,503700,{"date":2789,"open":2790,"high":2791,"low":2790,"close":2782,"change":1970,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2782},"2025-07-01",127.19,131.33,1.83,457700,{"date":2795,"open":2410,"high":2796,"low":2797,"close":2671,"change":831,"percent_change":2048,"volume":2798,"transactions":9,"vwap":2671},"2025-06-30",127.7,126.42,359500,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":318,"percent_change":1086,"volume":2805,"transactions":9,"vwap":2804},"2025-06-27",128.46001,128.48,126.34,127.26,561900,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":102,"volume":2813,"transactions":9,"vwap":2811},"2025-06-26",127.73,129.089996,127.47,128.28,1.28,353900,{"date":2815,"open":2433,"high":2816,"low":2817,"close":2412,"change":689,"percent_change":465,"volume":2818,"transactions":9,"vwap":2412},"2025-06-25",127.12,125.99,345400,{"date":2820,"open":2821,"high":2663,"low":2822,"close":2823,"change":1454,"percent_change":2228,"volume":2049,"transactions":9,"vwap":2823},"2025-06-24",126.6,126.46,126.55,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2568,"change":2829,"percent_change":1821,"volume":2830,"transactions":9,"vwap":2568},"2025-06-23",123.79,126.38,123.7,2.27,529100,{"date":2832,"open":2833,"high":2316,"low":2834,"close":2835,"change":1749,"percent_change":1603,"volume":2836,"transactions":9,"vwap":2835},"2025-06-20",124.18,122.6,123.69,758400,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2555,"change":2842,"percent_change":1925,"volume":2843,"transactions":9,"vwap":2555},"2025-06-18",124.24,126.64,123.099998,-0.65,444800,{"date":2845,"open":2846,"high":2847,"low":2846,"close":2848,"change":1036,"percent_change":1438,"volume":2849,"transactions":9,"vwap":2848},"2025-06-17",123.87,125.77,124.14,381100,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":540,"volume":2857,"transactions":9,"vwap":2855},"2025-06-16",123.14,125.15,122.37,124.83,2.8,329500,{"date":2859,"open":2860,"high":2861,"low":2324,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-06-13",121.77,123.3,122.029999,-1.47,-1.19,792700,{"date":2867,"open":2861,"high":2868,"low":2869,"close":2870,"change":2388,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-06-12",124.31,123.16,123.5,-0.73,331900,{"date":2874,"open":2539,"high":2539,"low":2875,"close":2876,"change":889,"percent_change":1125,"volume":2877,"transactions":9,"vwap":2876},"2025-06-11",124.089996,124.41,456800,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-06-10",123.82,125.72,123.42,125.080002,1.8,1.46,535400,{"date":2888,"open":2889,"high":2467,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-06-09",122.99,122.5,123.28,1.35,1.11,620400,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":1989,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-06-06",121.97,122.4,121.25,121.93,0.97,418900,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2392,"change":2667,"percent_change":2247,"volume":2908,"transactions":9,"vwap":2392},"2025-06-05",120.040001,121.5,119.31,518300,{"date":2910,"open":2911,"high":2378,"low":2912,"close":2913,"change":2651,"percent_change":276,"volume":2087,"transactions":9,"vwap":2913},"2025-06-04",120.82,119.8,120.059998,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":2856,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2919},"2025-06-03",117.51,120.46,116.92,120.31,2.38,345600,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2916,"change":1935,"percent_change":2871,"volume":2927,"transactions":9,"vwap":2916},"2025-06-02",118.099998,118.16,116.12,378200,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2275,"change":2933,"percent_change":1069,"volume":2934,"transactions":9,"vwap":2275},"2025-05-30",117.65,118.86,117.010002,-0.89,539400,{"date":2936,"open":2350,"high":2350,"low":2937,"close":2938,"change":1977,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-05-29",118.050003,119.27,0.63,292700,{"date":2942,"open":2302,"high":1746,"low":2943,"close":2603,"change":2944,"percent_change":2636,"volume":2945,"transactions":9,"vwap":2603},"2025-05-28",118.36,-1.39,312900,{"date":2947,"open":2177,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2471,"volume":2921,"transactions":9,"vwap":2950},"2025-05-27",120.26,117.7,119.91,2.78,{"date":2953,"open":2954,"high":2943,"low":2955,"close":2956,"change":1149,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-05-23",116.67,116.35,117.13,-1.7,264300,{"date":2960,"open":1748,"high":2961,"low":2962,"close":2194,"change":1839,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2194},"2025-05-22",119.89,117.95,0.39,316500,{"date":2966,"open":2350,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-05-21",120.47,118.49,118.69,-1.95,-1.62,430200,{"date":2974,"open":2975,"high":2325,"low":2218,"close":2976,"change":1553,"percent_change":2019,"volume":2977,"transactions":9,"vwap":2976},"2025-05-20",121.029999,120.64,425300,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2367,"change":741,"percent_change":613,"volume":2793,"transactions":9,"vwap":2367},"2025-05-19",120.3,121.6,120.14,{"date":2984,"open":2282,"high":2985,"low":2986,"close":2900,"change":82,"percent_change":2893,"volume":2987,"transactions":9,"vwap":2900},"2025-05-16",122.17,120.25,491400,{"date":2989,"open":2990,"high":2392,"low":2938,"close":2292,"change":1168,"percent_change":127,"volume":2991,"transactions":9,"vwap":2292},"2025-05-15",119.42,548300,{"date":2993,"open":2337,"high":2994,"low":2995,"close":2996,"change":550,"percent_change":2427,"volume":2997,"transactions":9,"vwap":2996},"2025-05-14",121.91,120.050003,120.11,537600,{"date":2999,"open":3000,"high":2323,"low":2324,"close":1720,"change":308,"percent_change":1093,"volume":3001,"transactions":9,"vwap":1720},"2025-05-13",122.38,622500,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":2579,"volume":3009,"transactions":9,"vwap":3007},"2025-05-12",122.2,123.6,121.35,121.75,3.82,658900,{"date":3011,"open":2403,"high":3012,"low":2293,"close":3013,"change":3014,"percent_change":1878,"volume":3015,"transactions":9,"vwap":3013},"2025-05-09",119.39,117.93,-0.41,425200,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":1019,"percent_change":941,"volume":3022,"transactions":9,"vwap":3021},"2025-05-08",116.54,119.46,116.2,118.34,466700,{"date":3024,"open":3025,"high":3026,"low":1915,"close":3027,"change":3028,"percent_change":142,"volume":3029,"transactions":9,"vwap":3027},"2025-05-07",115.48,116.16,115.46,0.37,545900,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":2164,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3035},"2025-05-06",115.33,116.78,115,115.089996,-1.27,512300,{"date":3039,"open":3040,"high":3041,"low":1755,"close":3042,"change":3043,"percent_change":751,"volume":3044,"transactions":9,"vwap":3042},"2025-05-05",114.53,117.98,116.57,1.42,652900,{"date":3046,"open":3047,"high":1795,"low":3047,"close":3048,"change":2353,"percent_change":1821,"volume":3049,"transactions":9,"vwap":3048},"2025-05-02",114.71,115.15,697100,{"date":3051,"open":3052,"high":3052,"low":3053,"close":1860,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":1860},"2025-05-01",117.47,111.81,1.71,1.54,1288500,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3062},"2025-04-30",109.8,111.68,107.55,111.36,-0.02,1998800,{"date":3066,"open":1893,"high":1846,"low":3067,"close":3068,"change":3069,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3068},"2025-04-29",111.099998,111.38,-1.59,-1.41,538500,{"date":3073,"open":3074,"high":3075,"low":3076,"close":2133,"change":266,"percent_change":795,"volume":3077,"transactions":9,"vwap":2133},"2025-04-28",111.49,113.79,111.34,729800,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":614,"percent_change":1698,"volume":3084,"transactions":9,"vwap":3083},"2025-04-25",111.98,112.07,109.95,111.72,719300,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3090},"2025-04-24",108.43,112.14,107.93,112.080002,4.3,3.99,527600,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":1019,"volume":3101,"transactions":9,"vwap":3099},"2025-04-23",107.21,109.39,106.61,107.78,3.02,895500,{"date":180,"open":3103,"high":3104,"low":3105,"close":3106,"change":1684,"percent_change":2628,"volume":3107,"transactions":9,"vwap":3106},103.46,105.17,102.17,104.76,636400]