[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EXI":3,"homepage-market-summary":30,"stock-historical-EXI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EXI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Global Industrials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1899,2.29026,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},192.47,192.49,193.08,191.88,189.92,2.55,1.34,112912.474563,207.79,165.7,53105.804902604,63.6,5034,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,83,90],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":23,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},141.11,49715,18145951.225651,35.57,"2025-04-22",[181,184,192,201,211,221,232,243,253,264,274,285,296,306,316,327,338,349,359,369,379,389,398,408,418,428,437,447,456,466,476,485,495,504,514,525,536,545,555,565,575,586,596,606,615,625,636,646,655,664,674,684,694,705,715,724,732,740,750,761,768,777,786,794,802,810,818,824,831,839,846,854,862,870,879,887,893,901,909,916,924,933,939,948,955,962,968,976,985,993,999,1008,1017,1026,1034,1043,1049,1058,1065,1071,1078,1085,1091,1098,1106,1114,1122,1127,1134,1141,1149,1157,1163,1168,1174,1181,1188,1196,1202,1208,1214,1219,1226,1233,1240,1246,1255,1263,1272,1281,1289,1298,1306,1314,1322,1329,1338,1347,1354,1361,1370,1376,1384,1392,1399,1407,1414,1422,1428,1437,1445,1451,1459,1465,1472,1478,1484,1488,1494,1500,1506,1515,1522,1527,1533,1538,1545,1554,1562,1567,1573,1581,1586,1592,1597,1601,1609,1616,1624,1631,1636,1642,1648,1654,1659,1666,1673,1680,1688,1695,1702,1709,1715,1722,1728,1736,1743,1751,1759,1765,1773,1780,1787,1794,1802,1808,1815,1821,1827,1835,1841,1848,1855,1861,1869,1875,1884,1890,1898,1906,1914,1920,1929,1937,1942,1950,1957,1964,1969,1975,1984,1991,1997,2004,2010,2016,2022,2030,2037,2042,2048,2054,2060,2066,2074,2081,2087,2094,2101,2109,2114,2120,2126,2131,2137,2142,2146,2151,2157,2163,2168,2171,2178,2183,2189,2194,2200,2205,2211,2217,2224,2230,2237,2244,2250,2257,2263,2268,2274,2278,2282,2287,2295,2303,2306,2310,2318,2325,2332,2339,2345,2350,2356,2363,2370,2379,2384,2390,2394,2397,2404,2411,2416,2420,2425,2431,2438,2444,2451,2455,2463,2468,2474,2481,2488,2494,2500,2507,2511,2519,2527,2533,2540,2547,2551,2558,2567,2572,2580,2587,2593,2598,2605,2610,2616,2621,2625,2631,2638,2643,2648,2656,2663,2670,2675,2681,2686,2692,2699,2704,2710,2719,2724,2733,2740,2747,2754,2763,2769,2775,2782,2789,2796,2802,2809],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},4206,192.3139,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":136,"percent_change":151,"volume":189,"transactions":190,"vwap":191},"2026-10-01",189.59,190.24,188.14,112868.051929,4176,189.5179,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",192.21,189.26,-2.11,-1.1,69403.101234,3728,189.9524,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",191.94,192.43,190.49,191.37,0.01,58403.833616,3088,191.2837,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":196,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",191.72,192.575,190.68,191.36,-1.09,33608.023763,2038,191.6972,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",193,193.97,191.99,193.47,2.08,1.09,59222.775301,2283,193.0146,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",191.61,192.51,190.47,191.39,-1.7,-0.88,100629.800955,2064,191.6929,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",193.55,194.06,193.09,-1.6534,-0.85,66089.441609,2291,193.6555,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",194.41,194.95,193.58,194.7434,0.8334,0.43,31864.618246,2331,194.2379,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",194.26,192.68,193.91,1.84,0.96,42171.529808,3958,193.7784,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",191.73,192.25,190.94,192.07,-0.45,-0.23,31024.35726,1596,191.7255,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",194.42,194.57,192.3502,192.52,1.28,0.67,52483.517962,2176,193.0979,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":141,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",192.32,193.16,190.175,191.24,0.17,48724.205461,2859,192.0472,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",192.33,190.64,190.92,-0.99,-0.52,295408.522934,1745,191.4855,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",191.45,192.81,190.95,191.91,-3.22,-1.65,42329.149511,1904,192.104,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",195.08,195.395,194.605,195.13,2.73,1.42,27585.331324,1829,195.0339,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",193.17,193.555,191.9988,192.4,-2.2,-1.13,43792.519447,1568,192.6446,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",196.42,194.45,194.6,-2.42,-1.23,39818.098099,1852,195.3369,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",198,198.28,197.02,-0.36,-0.18,36124.600726,1808,197.933,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",196.48,197.75,197.38,0.22,0.11,32066.434819,1338,197.3446,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":334,"volume":386,"transactions":387,"vwap":388},"2026-09-03",196.16,197.2,194.87,197.16,2.77,55375.303031,2350,196.6606,{"date":390,"open":332,"high":332,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",193.82,194.39,-0.3,-0.15,40298.57841,1740,194.4601,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",196.3,194.085,194.69,-3.11,-1.57,54834.391422,1609,194.7636,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",198.93,197.375,197.8,-1.87,-0.94,44009.410066,1464,197.618,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",202,199.33,199.67,-1.44,-0.72,32267.24089,1911,199.7769,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":280,"volume":434,"transactions":435,"vwap":436},"2026-08-27",202.3,200.5325,201.11,-0.9013,33192.656693,1707,201.1808,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",201.15,202.62,202.0113,0.7413,0.37,36829.880264,1593,202.0061,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":52,"volume":453,"transactions":454,"vwap":455},"2026-08-25",202.47,200.38,201.27,0.98,66463.570874,2054,201.3582,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",200.98,199.84,200.29,-0.87,-0.43,83397.509894,2108,200.2982,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",202.07,201.09,201.16,1.06,0.53,50402.909702,2250,201.4584,{"date":477,"open":478,"high":479,"low":480,"close":480,"change":481,"percent_change":311,"volume":482,"transactions":483,"vwap":484},"2026-08-20",201.08,202.215,200.1,-1.9975,51605.73755,1517,200.5951,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",204.15,201.9003,202.0975,-0.6825,-0.34,26127.997674,1714,202.5128,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",204.75,202.78,-3.67,-1.78,21766.15927,1770,203.4468,{"date":505,"open":506,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",207,207.575,206.45,-0.385,-0.19,18807.695612,1315,207.0809,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",206.89,207.2163,206.68,206.835,0.3106,0.15,18583.758873,1191,206.8998,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",207.08,207.305,205.82,206.5244,-0.0695,-0.03,20265.135343,936,206.5052,{"date":537,"open":25,"high":25,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",206.51,206.5939,1.1739,0.57,17221.203955,1122,206.8649,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":151,"volume":552,"transactions":553,"vwap":554},"2026-08-11",205.6,206.9055,205.4,205.42,0.7082,14828.006188,993,205.762,{"date":556,"open":557,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",205.7,205.76,204.7118,-0.5282,-0.26,21682.534892,1114,205.1965,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",206,204.47,205.24,1.7959,0.88,26522.895626,1486,205.3767,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",204.74,205.63,203.14,203.4441,-1.8338,-0.89,39463.115002,1494,204.1565,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":111,"volume":593,"transactions":594,"vwap":595},"2026-08-05",205.37,206.2125,205.2,205.2779,-0.0121,19439.808812,1377,205.5671,{"date":597,"open":598,"high":557,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",204.18,202.95,205.29,4.5,2.24,29172.511364,1247,204.1204,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":291,"volume":612,"transactions":613,"vwap":614},"2026-08-03",199,200.95,200.79,2.53,21814.629057,899,200.3225,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":88,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",198.65,198.66,196.5,198.26,0.52,20731.893115,1035,198.137,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",196.94,197.47,195.27,197.24,4.12,2.13,37862.781477,1469,196.5422,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",196.64,192.74,193.12,-4.39,-2.22,40515.923291,1995,194.5207,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":424,"percent_change":364,"volume":652,"transactions":653,"vwap":654},"2026-07-28",197.32,197.78,196.53,197.51,95282.91899,2023,197.1555,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":121,"volume":661,"transactions":662,"vwap":663},"2026-07-27",199.57,196.7,198.23,0.5,18265.844865,1144,197.6383,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":291,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",197.49,199.035,197.42,197.73,0.65,63078.514638,1631,198.1263,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",194.64,197.68,196.45,0.83,0.42,32457.220777,1333,196.4684,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",194.79,196.2076,195.62,-0.09,-0.05,24669.691806,1542,195.6979,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",195.695,196.265,195.23,195.71,1.8755,0.97,18166.119868,1249,195.7032,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",195.65,193.34,193.8345,-1.1455,-0.59,45967.619605,1653,194.3113,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":491,"volume":721,"transactions":722,"vwap":723},"2026-07-17",193.71,195.97,194.98,-0.67,19969.009227,958,195.0114,{"date":725,"open":726,"high":727,"low":726,"close":707,"change":728,"percent_change":364,"volume":729,"transactions":730,"vwap":731},"2026-07-16",194.84,196.135,-0.7,26826.151952,1166,195.2994,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":689,"percent_change":690,"volume":737,"transactions":738,"vwap":739},"2026-07-15",197.25,194.77,196.35,56136.590316,1501,196.2521,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":472,"volume":747,"transactions":748,"vwap":749},"2026-07-14",197.33,197.7,196.23,196.44,1.04,26657.117809,1414,196.6948,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-13",196.83,197.21,195.32,195.4,-2.61,-1.32,27660.798884,982,196.0011,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":66,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-10",197.28999,198.61,198.0099945,0.46,19700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",197.77,198.10001,196.86,197.11,0.77,0.39,65500,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",195.96001,196.78999,194.55,196.34,-2.67,-1.34,24700,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-07",201.69,197.92999,199.0099945,-4.04,-1.99,33300,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-06",201.61,203.2,203.050003,2.63,1.31,23000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":334,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-02",201.10001,201.89,198.82001,200.42,0.71,37400,{"date":811,"open":812,"high":813,"low":814,"close":608,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":608},"2026-07-01",199.55,200.69,198.67,-1.5,-0.75,51800,{"date":819,"open":820,"high":813,"low":820,"close":821,"change":822,"percent_change":800,"volume":823,"transactions":9,"vwap":821},"2026-06-30",198.85001,200.5,2.6,47900,{"date":825,"open":373,"high":826,"low":827,"close":828,"change":829,"percent_change":136,"volume":830,"transactions":9,"vwap":828},"2026-06-29",198.19,196.81,197.89999,1.3,38100,{"date":832,"open":833,"high":362,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-26",197.67,196.10001,196.60001,-2.57,-1.29,38500,{"date":840,"open":841,"high":451,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",198.31,199.17,2.11,1.07,432900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":131,"volume":853,"transactions":9,"vwap":851},"2026-06-24",196.39,197.82001,196.12,197.059998,1.52,567800,{"date":855,"open":718,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",196.84,195.22,195.53999,-4.57,-2.28,64600,{"date":863,"open":864,"high":420,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-22",200.25,199.39,200.11,1.18,0.59,78700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-18",199.50999,200.14,198.48,198.92999,2.47,1.26,23700,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":817,"transactions":9,"vwap":884},"2026-06-17",198.2,199.75999,196.33,196.46001,-0.32,-0.16,{"date":888,"open":889,"high":659,"low":890,"close":890,"change":471,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-16",196.89999,196.78,0.54,86200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":59,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-15",197.10001,197.17999,195.67,195.72,0.61,58700,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":141,"volume":908,"transactions":9,"vwap":906},"2026-06-12",194.050003,195.12,192.95,194.53,0.62,25300,{"date":910,"open":911,"high":912,"low":911,"close":268,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":268},"2026-06-11",189.42999,194.21001,5.95,3.17,27600,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-10",191.83,187.94,187.96001,-5.41,-2.8,27200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-09",194.070007,195.56,189.94,193.37,0.64,0.33,91200,{"date":934,"open":935,"high":935,"low":290,"close":936,"change":937,"percent_change":690,"volume":938,"transactions":9,"vwap":936},"2026-06-08",194.2,192.73,-0.1,154600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-05",195.10001,195.55,192.050003,192.83,-3.19,-1.63,15600,{"date":949,"open":950,"high":678,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-04",195.21001,196.020004,1.6,0.82,27800,{"date":956,"open":957,"high":958,"low":957,"close":287,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":287},"2026-06-03",193.94,195.7,-0.41,-0.21,50400,{"date":963,"open":964,"high":950,"low":964,"close":965,"change":966,"percent_change":136,"volume":967,"transactions":9,"vwap":965},"2026-06-02",193.92,194.83,1.27,31400,{"date":969,"open":970,"high":224,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-01",192.94,191.25999,193.56,-1.24,-0.64,43600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-29",195.3,196.14999,194.61,194.8,-0.95,-0.49,150000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":111,"volume":992,"transactions":9,"vwap":990},"2026-05-28",194.48,196.41,194.12,195.75,-0.02,17800,{"date":994,"open":678,"high":678,"low":995,"close":996,"change":816,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-27",195.59,195.77,-0.38,29800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-26",195.87,196.69,195.64,196.52,3.47,1.8,32400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-22",193.81,194.14,192.92999,193.050003,0.36,0.19,47700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-21",190.84,193.53,190.64999,192.69,-0.13,-0.07,29900,{"date":1027,"open":1028,"high":905,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-20",190.57001,190.17,192.82001,2.79,1.47,24100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-19",190.66,191.24001,189.49001,190.029999,-2.43,-1.26,23100,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":365,"percent_change":689,"volume":1048,"transactions":9,"vwap":1047},"2026-05-18",193.32001,190.98,192.46001,23800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-15",193.67999,193.69,192.22,192.64,-4,-2.03,45500,{"date":1059,"open":1060,"high":772,"low":1061,"close":638,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":638},"2026-05-14",196.77,195.60001,-0.11,-0.06,29300,{"date":1066,"open":752,"high":627,"low":1067,"close":1068,"change":1014,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-13",195.82001,196.75,0.18,19500,{"date":1072,"open":752,"high":1073,"low":1074,"close":848,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":848},"2026-05-12",197.029999,194.66,-1.37,-0.69,25700,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":472,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-11",196.35001,198.12,197.75999,0.27,15900,{"date":1086,"open":1087,"high":1087,"low":627,"close":1088,"change":1083,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-08",198.32001,197.23,0.14,23900,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":793,"transactions":9,"vwap":1095},"2026-05-07",201.020004,196.57001,196.96001,-3.8,-1.89,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":767,"transactions":9,"vwap":1103},"2026-05-06",199.49001,201,199.14,200.75999,5.56,2.85,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-05",194.13,195.25,195.2,3.1,1.61,18600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1041,"volume":1121,"transactions":9,"vwap":1119},"2026-05-04",194.36,194.42999,191.66,192.10001,-2.45,30700,{"date":1123,"open":1124,"high":1124,"low":781,"close":781,"change":1125,"percent_change":1076,"volume":1126,"transactions":9,"vwap":781},"2026-05-01",196.11,-1.35,22800,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-30",192.84,195.89999,5.52,2.9,28400,{"date":1135,"open":1053,"high":1053,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-29",189.91,190.38,-1.59,-0.83,41400,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-28",192.44,190.91,191.97,-1.52,-0.79,34500,{"date":1150,"open":1010,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-27",194,192.86,193.49001,-0.54,-0.28,42200,{"date":1158,"open":912,"high":392,"low":944,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-24",194.029999,0.03,0.02,39100,{"date":1164,"open":1012,"high":1165,"low":1166,"close":1151,"change":291,"percent_change":136,"volume":1167,"transactions":9,"vwap":1151},"2026-04-23",194.99001,192.28,152500,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":930,"percent_change":931,"volume":1173,"transactions":9,"vwap":1172},"2026-04-22",194.32001,191.98,192.72,435900,{"date":1175,"open":1176,"high":1176,"low":1145,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-21",195.33,192.080002,-4.17,-2.12,69800,{"date":1182,"open":1183,"high":1080,"low":1184,"close":1185,"change":1024,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-20",195.84,195.50999,196.25,-0.04,17500,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-17",196.029999,198.59,196.32001,3.21,1.66,41200,{"date":1197,"open":226,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":983,"volume":998,"transactions":9,"vwap":1200},"2026-04-16",193.66,192.61,193.11,-0.96,{"date":1203,"open":1204,"high":1204,"low":1205,"close":926,"change":1138,"percent_change":1206,"volume":1207,"transactions":9,"vwap":926},"2026-04-15",195.14,193.039993,-0.81,62400,{"date":1209,"open":1210,"high":782,"low":1211,"close":1212,"change":800,"percent_change":292,"volume":1213,"transactions":9,"vwap":1212},"2026-04-14",195.53,195.11,195.66,29600,{"date":1215,"open":1216,"high":1074,"low":1216,"close":1217,"change":116,"percent_change":1218,"volume":1048,"transactions":9,"vwap":1217},"2026-04-13",191.63,194.35001,0.58,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":393,"volume":1225,"transactions":9,"vwap":1223},"2026-04-10",194.28999,192.78,193.22,-0.58,26500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":774,"percent_change":126,"volume":1232,"transactions":9,"vwap":1231},"2026-04-09",191.57001,194.7,191.11,193.8,34300,{"date":1234,"open":1119,"high":1235,"low":1228,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-08",193.52,193.029999,8.48,4.59,102700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":1245,"percent_change":1186,"volume":1070,"transactions":9,"vwap":1243},"2026-04-07",183.42,184.55,182.14999,-0.08,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-06",183.97,184.72,183.59,184.63,0.24,0.13,144900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":280,"volume":1262,"transactions":9,"vwap":1260},"2026-04-02",181.17,184.95,180.74001,184.39,-0.84,90600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-01",184.28999,186.46001,182.7,185.23,4.22,2.33,38300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-31",177.77,181.36,177.28999,181.0099945,5.84,3.33,29500,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-30",178.58,174.53999,175.17,-1.79,-1.01,62100,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-27",178.33,179,176.60001,176.96001,-2.81,-1.56,44400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1077,"transactions":9,"vwap":1303},"2026-03-26",182.81,182.92999,179.67999,179.77,-4.33,-2.35,{"date":1307,"open":1308,"high":1309,"low":1242,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-25",184.53999,185,184.10001,2,1.1,21500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":886,"volume":1321,"transactions":9,"vwap":1319},"2026-03-24",179.95,182.78999,179.10001,182.10001,-0.29,49100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":632,"volume":900,"transactions":9,"vwap":1327},"2026-03-23",182.45,185.10001,181.74001,182.39,3.8,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-20",182.62,182.89,177.85001,178.59,-4.32,-2.36,34800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-19",181.32001,183.82001,180.77,182.91,-1.84,-1,41300,{"date":1348,"open":1266,"high":1349,"low":1350,"close":1351,"change":423,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-18",186.78999,184.7,184.75,-0.77,35000,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1358,"change":680,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-17",187.42999,185.59,186.19,0.23,39300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-16",185.25999,186.13,184.88,185.77,2.27,1.24,28300,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":946,"percent_change":239,"volume":1375,"transactions":9,"vwap":1374},"2026-03-13",185.99001,183.24001,183.5,42500,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-12",187.72,185.11,185.13,-4.1,-2.17,65400,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-11",188.62,190.020004,189.23,-1.15,-0.6,31700,{"date":1393,"open":1394,"high":1395,"low":1387,"close":1137,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1137},"2026-03-10",190.99001,193.25,0.56,0.3,58300,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1014,"volume":1406,"transactions":9,"vwap":1404},"2026-03-09",186.070007,190.25999,184.089996,189.82001,0.69,112200,{"date":1408,"open":1409,"high":1038,"low":1410,"close":1411,"change":1179,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-06",188.0099945,186.67999,189.13,-1.11,42000,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-05",193.67,189.33,191.25,-4.91,-2.5,59100,{"date":1423,"open":942,"high":1424,"low":912,"close":381,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":381},"2026-03-04",196.53999,1.82,0.94,53500,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-03",193.19,195.37,190.28999,194.34,-5.32,-2.66,67500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":937,"volume":1444,"transactions":9,"vwap":1442},"2026-03-02",197.28,199.99001,197.0099945,199.66,-0.2,73800,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":374,"percent_change":375,"volume":923,"transactions":9,"vwap":1450},"2026-02-27",198.91,200.059998,198.58,199.86,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":830,"transactions":9,"vwap":1456},"2026-02-26",199.27,199.92,197.49001,199.64,0.87,0.44,{"date":1460,"open":1461,"high":1461,"low":773,"close":1462,"change":1463,"percent_change":1014,"volume":1464,"transactions":9,"vwap":1462},"2026-02-25",199.77,198.77,0.72,31200,{"date":1466,"open":371,"high":1467,"low":371,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-24",198.99001,198.050003,0.68,0.34,91700,{"date":1473,"open":1474,"high":820,"low":1475,"close":1476,"change":1477,"percent_change":1201,"volume":1213,"transactions":9,"vwap":1476},"2026-02-23",198.71001,196.50999,197.37,-1.92,{"date":1479,"open":361,"high":1480,"low":1481,"close":1482,"change":829,"percent_change":136,"volume":1483,"transactions":9,"vwap":1482},"2026-02-20",199.73,197.19,199.28999,59900,{"date":1485,"open":638,"high":1486,"low":1004,"close":1486,"change":66,"percent_change":766,"volume":1487,"transactions":9,"vwap":1486},"2026-02-19",197.99001,73300,{"date":1489,"open":1490,"high":1491,"low":638,"close":1492,"change":52,"percent_change":121,"volume":1493,"transactions":9,"vwap":1492},"2026-02-18",197.61,198.35001,197.089996,21900,{"date":1495,"open":1496,"high":1497,"low":981,"close":835,"change":982,"percent_change":1498,"volume":1499,"transactions":9,"vwap":835},"2026-02-17",195.39,197.55,-0.48,158700,{"date":1501,"open":1502,"high":362,"low":1502,"close":1497,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1497},"2026-02-13",196.21001,1.55,0.79,157500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-12",199.21001,200.42999,195.83,196,-2.26,-1.14,42800,{"date":1516,"open":1517,"high":842,"low":1518,"close":1519,"change":101,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-11",198.64,197,198.25999,0.51,28000,{"date":1523,"open":1073,"high":1524,"low":1060,"close":734,"change":141,"percent_change":1525,"volume":1526,"transactions":9,"vwap":734},"2026-02-10",197.88,0.16,152100,{"date":1528,"open":1529,"high":896,"low":1109,"close":1530,"change":1531,"percent_change":1532,"volume":1360,"transactions":9,"vwap":1530},"2026-02-09",195.32001,196.92999,2.5,1.29,{"date":1534,"open":318,"high":1074,"low":318,"close":1117,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1117},"2026-02-06",6.07,3.22,35100,{"date":1539,"open":1411,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1041,"volume":1544,"transactions":9,"vwap":1542},"2026-02-05",189.75999,188.23,188.36,-2.4,113500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-04",191.84,193.25999,189.34,190.75999,0.09,0.05,40600,{"date":1555,"open":1556,"high":310,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-03",189.029999,188.69,190.67,1.44,0.76,40300,{"date":1563,"open":1564,"high":1388,"low":1565,"close":1388,"change":1559,"percent_change":774,"volume":1566,"transactions":9,"vwap":1388},"2026-02-02",187.64999,187.35001,36600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1570,"change":983,"percent_change":561,"volume":1572,"transactions":9,"vwap":1570},"2026-01-30",187.17999,187.78999,186.23,156600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":101,"volume":1580,"transactions":9,"vwap":1578},"2026-01-29",188.45,188.99001,186.21001,188.28,1.89,30000,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1286,"percent_change":982,"volume":1016,"transactions":9,"vwap":1585},"2026-01-28",187,185.98,186.39,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1589,"change":1006,"percent_change":701,"volume":1591,"transactions":9,"vwap":1589},"2026-01-27",187.12,188.17999,186.88,25900,{"date":1593,"open":1266,"high":1594,"low":1595,"close":1596,"change":931,"percent_change":1069,"volume":1553,"transactions":9,"vwap":1596},"2026-01-26",186.55,186.050003,186.38,{"date":1598,"open":1577,"high":1599,"low":1600,"close":1595,"change":720,"percent_change":364,"volume":793,"transactions":9,"vwap":1595},"2026-01-23",186.33,185.53,{"date":1602,"open":1603,"high":1570,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-22",187.36,186.25999,186.72,-0.42,-0.22,32800,{"date":1610,"open":1268,"high":1564,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-21",184.69,187.14,2.99,1.62,98400,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1346,"transactions":9,"vwap":1621},"2026-01-20",185.28999,185.94,184,184.14999,-3.72,-1.98,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":116,"percent_change":899,"volume":1630,"transactions":9,"vwap":1629},"2026-01-16",187.10001,187.95,187.0099945,187.87,79500,{"date":1632,"open":1633,"high":1634,"low":1364,"close":1635,"change":1194,"percent_change":66,"volume":1346,"transactions":9,"vwap":1635},"2026-01-15",186.24001,186.86,186.74001,{"date":1637,"open":1638,"high":1639,"low":1265,"close":1640,"change":510,"percent_change":937,"volume":1641,"transactions":9,"vwap":1640},"2026-01-14",185.14999,185.41,185.080002,31600,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1160,"percent_change":1161,"volume":1647,"transactions":9,"vwap":1646},"2026-01-13",185.42,184.78,185.27,51400,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1651,"change":1425,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-12",184.13,185.24001,0.99,43700,{"date":1655,"open":1656,"high":1657,"low":1293,"close":1242,"change":1658,"percent_change":1426,"volume":1641,"transactions":9,"vwap":1242},"2026-01-09",182.53999,183.77,1.71,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":38,"percent_change":126,"volume":1665,"transactions":9,"vwap":1664},"2026-01-08",181.42,182.2,181.21001,181.71001,24300,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-07",183.87,180.98,-1.46,-0.8,59600,{"date":1674,"open":1675,"high":1317,"low":1676,"close":1677,"change":1112,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-06",180.94,180.57001,182.44,0.89,34200,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-05",179.41,181.25,180.83,3.07,1.73,65000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1691,"change":1693,"percent_change":1694,"volume":1121,"transactions":9,"vwap":1691},"2026-01-02",176.47,177.75999,176.44,2.42,1.38,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1345,"percent_change":1701,"volume":1353,"transactions":9,"vwap":1700},"2025-12-31",175.95,176.020004,175.029999,175.34,-0.57,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":690,"percent_change":532,"volume":1708,"transactions":9,"vwap":1707},"2025-12-30",176.53999,176.83,176.27,176.34,53000,{"date":1710,"open":1711,"high":1276,"low":1712,"close":1713,"change":1714,"percent_change":1320,"volume":967,"transactions":9,"vwap":1713},"2025-12-29",176.75,176.089996,176.39,-0.51,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1245,"volume":1721,"transactions":9,"vwap":1719},"2025-12-26",177.14,176.37,176.89999,-0.14,30200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1470,"percent_change":1015,"volume":1464,"transactions":9,"vwap":1727},"2025-12-24",176.69,177.089996,176.62,177.039993,{"date":1729,"open":1730,"high":1731,"low":1718,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-12-23",176.48,176.77,176.7,0.45,0.26,34400,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1457,"percent_change":660,"volume":1742,"transactions":9,"vwap":1741},"2025-12-22",175.91,176.35001,175.25999,176.25,32700,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-19",174.28,175.39999,175.38,1.58,0.91,41000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":701,"volume":1758,"transactions":9,"vwap":1756},"2025-12-18",173.86,174.55,173.59,173.8,1.67,26000,{"date":1760,"open":1699,"high":1699,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-17",172.13,-2.91,-1.66,45400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":196,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-16",175.60001,175.7,174.42,175.039993,-1.19,45000,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":660,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-15",177.98,176.82001,177.14999,0.28,27300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1671,"percent_change":280,"volume":1786,"transactions":9,"vwap":1785},"2025-12-12",177.82001,178.21001,176.080002,176.64999,107600,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":101,"volume":1793,"transactions":9,"vwap":1791},"2025-12-11",175.89,177.55,177.45,1.78,20200,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-10",173.33,175.92999,175.67,2.36,1.36,4600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1139,"percent_change":1498,"volume":1064,"transactions":9,"vwap":1807},"2025-12-09",174.48,174.61,173.3,173.31,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-08",174.44,173.82001,174.14,0,14000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1812,"change":1063,"percent_change":532,"volume":1820,"transactions":9,"vwap":1812},"2025-12-05",174.71001,174.95,173.60001,62500,{"date":1822,"open":1753,"high":1823,"low":1824,"close":1825,"change":800,"percent_change":1560,"volume":1826,"transactions":9,"vwap":1825},"2025-12-04",174.49001,173.85001,174.2,17600,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1311,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-03",171.33,172.89999,170.84,172.89,1.17,19100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1678,"percent_change":621,"volume":1464,"transactions":9,"vwap":1840},"2025-12-02",170.71001,171.39,170.42999,170.89,{"date":1842,"open":1843,"high":1838,"low":1844,"close":1845,"change":1512,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-01",170.78999,169.86,170,-1.31,28100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":660,"volume":1070,"transactions":9,"vwap":1853},"2025-11-28",171.75999,172.44,171.58,172.25999,0.85,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1503,"percent_change":1749,"volume":1860,"transactions":9,"vwap":1859},"2025-11-26",170.070007,172.28999,171.41,20800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1844,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1844},"2025-11-25",168.17,170.039993,167.57001,2.22,1.32,33800,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":126,"percent_change":1252,"volume":1874,"transactions":9,"vwap":1873},"2025-11-24",167.25999,167.95,167.64,40700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-21",166.22,167.99001,165.97,167.24001,1.54,0.93,28700,{"date":1885,"open":1886,"high":1887,"low":26,"close":26,"change":1888,"percent_change":837,"volume":1889,"transactions":9,"vwap":26},"2025-11-20",169.96001,170.12,-2.16,18300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":106,"volume":1897,"transactions":9,"vwap":1895},"2025-11-19",168.020004,168.53,167.53,167.86,0.1,26800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":500,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-18",167.71001,168.7,167.48,167.75999,-1.05,21600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":344,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-11-17",171.28999,171.55,169.14,169.53999,-1.28,24800,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1919,"percent_change":1720,"volume":1064,"transactions":9,"vwap":1918},"2025-11-14",170.24001,172.48,171.74001,-0.24,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-13",174.070007,174.31,171.7,171.98,-2.59,-1.48,21400,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":141,"volume":1936,"transactions":9,"vwap":1934},"2025-11-12",174.50999,175.19,174.45,174.57001,0.55,38400,{"date":1938,"open":1755,"high":1823,"low":1939,"close":1940,"change":207,"percent_change":207,"volume":1941,"transactions":9,"vwap":1940},"2025-11-11",173.42999,174.020004,16000,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":829,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-11-10",173.57001,174.33,172.73,174.0099945,0.75,17300,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":930,"percent_change":443,"volume":1956,"transactions":9,"vwap":1955},"2025-11-07",171,172.8,170.78,172.71001,25200,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":974,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-11-06",172.86,171.50999,172.070007,-0.37,22100,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1955,"change":101,"percent_change":868,"volume":1968,"transactions":9,"vwap":1955},"2025-11-05",171.46001,173.14,14400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1924,"change":1974,"percent_change":355,"volume":1369,"transactions":9,"vwap":1924},"2025-11-04",171.44,171.89,170.87,-2.13,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-03",174,174.080002,173,173.83,-0.47,-0.27,19300,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1397,"percent_change":302,"volume":1990,"transactions":9,"vwap":1989},"2025-10-31",173.99001,174.69,173.53,174.3,13800,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1977,"change":1995,"percent_change":885,"volume":1996,"transactions":9,"vwap":1977},"2025-10-30",173.75,175.5,-0.56,22500,{"date":1998,"open":1999,"high":2000,"low":1947,"close":2001,"change":2002,"percent_change":997,"volume":2003,"transactions":9,"vwap":2001},"2025-10-29",175.22,175.73,174.56,-0.66,12800,{"date":2005,"open":2006,"high":2007,"low":1999,"close":1999,"change":1206,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1999},"2025-10-28",175.71001,176.12,-0.46,11100,{"date":2011,"open":2012,"high":2013,"low":1767,"close":2014,"change":1678,"percent_change":1520,"volume":2015,"transactions":9,"vwap":2014},"2025-10-27",176,176.13,176.029999,13600,{"date":2017,"open":1747,"high":2018,"low":2019,"close":2020,"change":1678,"percent_change":1520,"volume":2021,"transactions":9,"vwap":2020},"2025-10-24",175.48,174.85001,175.14,13200,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-23",173.050003,174.59,174.25,1.98,1.15,102100,{"date":2031,"open":2032,"high":2033,"low":1918,"close":2034,"change":2035,"percent_change":1771,"volume":2036,"transactions":9,"vwap":2034},"2025-10-22",174.75999,174.78999,172.27,-2.08,1212700,{"date":2038,"open":2039,"high":1805,"low":2039,"close":2040,"change":2041,"percent_change":1014,"volume":947,"transactions":9,"vwap":2040},"2025-10-21",173.37,174.35001,0.63,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":2027,"percent_change":2028,"volume":2047,"transactions":9,"vwap":2046},"2025-10-20",172.94,174.16,173.72,13900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1918,"change":1982,"percent_change":886,"volume":2053,"transactions":9,"vwap":1918},"2025-10-17",171.17999,172.19,171.13,16900,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":111,"percent_change":111,"volume":2059,"transactions":9,"vwap":2058},"2025-10-16",173.029999,171.42999,172.0099945,38800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":937,"percent_change":1063,"volume":1591,"transactions":9,"vwap":2065},"2025-10-15",173.17999,174.17999,171.36,172.020004,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":292,"volume":2073,"transactions":9,"vwap":2071},"2025-10-14",169.28,172.92999,169.25,172.12,1.14,12400,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":2079,"percent_change":571,"volume":2080,"transactions":9,"vwap":2078},"2025-10-13",170.13,171.32001,170.98,1.49,12100,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":1888,"volume":2086,"transactions":9,"vwap":2084},"2025-10-10",172.81,169.49001,-3.75,16500,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":1056,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-09",175.17999,172.85001,173.24001,-1.16,15000,{"date":2095,"open":2096,"high":2097,"low":1977,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-08",174.58,175.27,1.46,0.84,15100,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-07",174.88,173.61,173.81,-1.36,-0.78,11700,{"date":2110,"open":2111,"high":2112,"low":1818,"close":1285,"change":2113,"percent_change":1083,"volume":2080,"transactions":9,"vwap":1285},"2025-10-06",175.3,175.32001,0.47,{"date":2115,"open":2116,"high":2117,"low":1745,"close":2118,"change":701,"percent_change":1396,"volume":2119,"transactions":9,"vwap":2118},"2025-10-03",174.64999,175.14999,174.7,18700,{"date":2121,"open":1944,"high":2122,"low":2123,"close":2124,"change":1463,"percent_change":680,"volume":2125,"transactions":9,"vwap":2124},"2025-10-02",173.92,173.039993,173.73,15700,{"date":2127,"open":1959,"high":1807,"low":2128,"close":2129,"change":1734,"percent_change":521,"volume":2130,"transactions":9,"vwap":2129},"2025-10-01",172.52,173.0099945,23500,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1560,"percent_change":1458,"volume":1195,"transactions":9,"vwap":2136},"2025-09-30",171.69,173.14999,171.37,172.75,{"date":2138,"open":1851,"high":1851,"low":2139,"close":2140,"change":1218,"percent_change":1470,"volume":2141,"transactions":9,"vwap":2140},"2025-09-29",171.45,171.99001,18200,{"date":2143,"open":2144,"high":1960,"low":2144,"close":1859,"change":829,"percent_change":1560,"volume":2145,"transactions":9,"vwap":1859},"2025-09-26",170.91,18100,{"date":2147,"open":2068,"high":2148,"low":2070,"close":2149,"change":345,"percent_change":2002,"volume":2150,"transactions":9,"vwap":2149},"2025-09-25",170.25999,170.11,61400,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":461,"percent_change":1714,"volume":2156,"transactions":9,"vwap":2155},"2025-09-24",171.61,171.22,171.24001,16200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":1024,"percent_change":1186,"volume":1187,"transactions":9,"vwap":2162},"2025-09-23",172.60001,172.78999,171.62,172.11,{"date":2164,"open":1831,"high":2165,"low":1831,"close":2166,"change":1948,"percent_change":1458,"volume":2167,"transactions":9,"vwap":2166},"2025-09-22",172.31,172.17999,19900,{"date":2169,"open":2170,"high":2170,"low":1954,"close":2057,"change":1982,"percent_change":886,"volume":2093,"transactions":9,"vwap":2057},"2025-09-19",171.67999,{"date":2172,"open":2173,"high":2174,"low":1954,"close":1924,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1924},"2025-09-18",170.82001,172,1.57,0.92,16800,{"date":2179,"open":2155,"high":2180,"low":2181,"close":2076,"change":757,"percent_change":1352,"volume":2182,"transactions":9,"vwap":2076},"2025-09-17",171.71001,169.75999,15800,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2139,"change":2187,"percent_change":1320,"volume":2188,"transactions":9,"vwap":2139},"2025-09-16",171.82001,171.050003,-0.5,12000,{"date":2190,"open":1971,"high":2191,"low":2135,"close":2192,"change":2193,"percent_change":808,"volume":2093,"transactions":9,"vwap":2192},"2025-09-15",172.029999,171.95,1.21,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":1201,"percent_change":1995,"volume":2199,"transactions":9,"vwap":2198},"2025-09-12",171.48,170.7,170.74001,13700,{"date":2201,"open":2202,"high":2203,"low":2202,"close":1924,"change":2204,"percent_change":2028,"volume":2047,"transactions":9,"vwap":1924},"2025-09-11",170.35001,171.81,1.96,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2072,"percent_change":1469,"volume":2210,"transactions":9,"vwap":2209},"2025-09-10",169.14999,169.91,169.74001,35400,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":1075,"percent_change":1206,"volume":2216,"transactions":9,"vwap":2215},"2025-09-09",169.35001,168.16,168.60001,10500,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":800,"percent_change":131,"volume":2223,"transactions":9,"vwap":2222},"2025-09-08",169.73,170.14,168.94,169.97,108500,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":1552,"percent_change":1160,"volume":2229,"transactions":9,"vwap":2228},"2025-09-05",170.42,167.75,168.66,12500,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2233,"change":2235,"percent_change":2099,"volume":2236,"transactions":9,"vwap":2233},"2025-09-04",166.91,168.61,166.81,1.4,20400,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1320,"percent_change":2243,"volume":809,"transactions":9,"vwap":2242},"2025-09-03",167.25,167.31,166.49001,167.21001,-0.17,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2247,"change":2106,"percent_change":1206,"volume":2249,"transactions":9,"vwap":2247},"2025-09-02",167.029999,167.5,166.25999,11300,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":982,"volume":2256,"transactions":9,"vwap":2254},"2025-08-29",169.87,168.47,168.86,-1.62,19600,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2261,"change":1218,"percent_change":1470,"volume":2262,"transactions":9,"vwap":2261},"2025-08-28",170.49001,169.98,170.48,77000,{"date":2264,"open":1910,"high":2265,"low":2266,"close":2265,"change":1161,"percent_change":207,"volume":2267,"transactions":9,"vwap":2265},"2025-08-27",169.89999,168.95,44500,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":1312,"percent_change":670,"volume":2273,"transactions":9,"vwap":2272},"2025-08-26",168.52,169.92999,169.88,13400,{"date":2275,"open":1839,"high":1839,"low":2276,"close":2276,"change":2277,"percent_change":1513,"volume":2021,"transactions":9,"vwap":2276},"2025-08-25",168.78,-1.95,{"date":2279,"open":2280,"high":2135,"low":2280,"close":2281,"change":822,"percent_change":1503,"volume":2053,"transactions":9,"vwap":2281},"2025-08-22",168.82001,170.73,{"date":2283,"open":2284,"high":2284,"low":1895,"close":2285,"change":728,"percent_change":959,"volume":2286,"transactions":9,"vwap":2285},"2025-08-21",168.28,168.13,10900,{"date":2288,"open":2289,"high":2266,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-08-20",168.28999,168.059998,168.83,-0.68,-0.4,14300,{"date":2296,"open":2297,"high":2149,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-08-19",169.24001,168.92999,169.50999,0.07,0.04,10700,{"date":2304,"open":2233,"high":2305,"low":2233,"close":2305,"change":126,"percent_change":1252,"volume":2080,"transactions":9,"vwap":2305},"2025-08-18",169.44,{"date":2307,"open":2299,"high":2299,"low":2308,"close":2309,"change":690,"percent_change":532,"volume":2021,"transactions":9,"vwap":2309},"2025-08-15",168.63,169.039993,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":1949,"transactions":9,"vwap":2315},"2025-08-14",168.8,169.55,168.72,169.089996,-1.07,-0.63,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":621,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-13",170.28999,168.87,170.16,0.31,24600,{"date":2326,"open":2327,"high":2219,"low":2328,"close":2329,"change":2330,"percent_change":2235,"volume":2331,"transactions":9,"vwap":2329},"2025-08-12",168.39,168.24001,169.64,2.34,14700,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":1076,"volume":2338,"transactions":9,"vwap":2336},"2025-08-11",168.17999,167.17,167.3,-1.17,21000,{"date":2340,"open":2228,"high":2341,"low":2342,"close":2253,"change":1014,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2253},"2025-08-08",168.74001,168.050003,0.21,31900,{"date":2346,"open":2291,"high":2291,"low":2347,"close":2348,"change":680,"percent_change":121,"volume":2349,"transactions":9,"vwap":2348},"2025-08-07",167.22,168.11,15400,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1854,"percent_change":1520,"volume":2210,"transactions":9,"vwap":2355},"2025-08-06",167.37,168.10001,166.8,167.69,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2243,"percent_change":937,"volume":2362,"transactions":9,"vwap":2361},"2025-08-05",166.99001,167.42,166.71001,166.84,22300,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1426,"volume":1735,"transactions":9,"vwap":2368},"2025-08-04",166.64,167.38,166.5,167.0099945,1.56,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-08-01",165.50999,165.83,164.62,165.45,-2.04,-1.22,23400,{"date":2380,"open":2381,"high":2382,"low":2335,"close":2383,"change":365,"percent_change":1062,"volume":2119,"transactions":9,"vwap":2383},"2025-07-31",167.73,168.5,167.49001,{"date":2385,"open":2386,"high":2387,"low":2242,"close":2388,"change":1139,"percent_change":983,"volume":2389,"transactions":9,"vwap":2388},"2025-07-30",168.55,168.84,167.67,11900,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2382,"change":1125,"percent_change":1147,"volume":2108,"transactions":9,"vwap":2382},"2025-07-29",170.0099945,168.44,{"date":2395,"open":2197,"high":2197,"low":2213,"close":2396,"change":323,"percent_change":1201,"volume":2145,"transactions":9,"vwap":2396},"2025-07-28",169.85001,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2176,"percent_change":891,"volume":2403,"transactions":9,"vwap":2402},"2025-07-25",170.33,171.53999,170.10001,171.5,14500,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":728,"percent_change":959,"volume":2410,"transactions":9,"vwap":2409},"2025-07-24",170.83,171.52,170.39,170.58,17200,{"date":2412,"open":2413,"high":1971,"low":2413,"close":2414,"change":2415,"percent_change":2330,"volume":2273,"transactions":9,"vwap":2414},"2025-07-23",169.47,171.28,3.91,{"date":2417,"open":2418,"high":2355,"low":2248,"close":2352,"change":1470,"percent_change":2419,"volume":2141,"transactions":9,"vwap":2352},"2025-07-22",166.82001,0.2,{"date":2421,"open":1878,"high":2422,"low":2246,"close":2246,"change":2423,"percent_change":394,"volume":2424,"transactions":9,"vwap":2246},"2025-07-21",168.19,-0.25,14900,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":364,"percent_change":960,"volume":2430,"transactions":9,"vwap":2429},"2025-07-18",168.33,166.86,167.28,13000,{"date":2432,"open":2433,"high":2434,"low":2435,"close":1873,"change":2436,"percent_change":116,"volume":2437,"transactions":9,"vwap":1873},"2025-07-17",166.97,167.94,166.94,1.87,18400,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1218,"percent_change":151,"volume":2073,"transactions":9,"vwap":2443},"2025-07-16",165.47,165.8,164.66,165.77,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2100,"transactions":9,"vwap":2448},"2025-07-15",167.050003,165.16,165.19,-1.73,-1.04,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2454,"change":1935,"percent_change":931,"volume":1968,"transactions":9,"vwap":2454},"2025-07-14",166.11,166.92,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":878,"transactions":9,"vwap":2460},"2025-07-11",166.28999,166.48,166.029999,166.37,-1.03,-0.62,{"date":2464,"open":2365,"high":2465,"low":2365,"close":2466,"change":2467,"percent_change":52,"volume":2009,"transactions":9,"vwap":2466},"2025-07-10",167.62,167.39999,0.81,{"date":2469,"open":2460,"high":2470,"low":2471,"close":2472,"change":1652,"percent_change":2473,"volume":1834,"transactions":9,"vwap":2472},"2025-07-09",166.87,165.74001,166.59,0.6,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1935,"percent_change":931,"volume":2480,"transactions":9,"vwap":2479},"2025-07-08",165.31,165.71001,164.86,165.60001,16700,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2008,"volume":2156,"transactions":9,"vwap":2486},"2025-07-07",165.28999,165.56,164.52,165.050003,-0.76,{"date":2489,"open":2490,"high":2491,"low":2490,"close":2492,"change":660,"percent_change":1397,"volume":2493,"transactions":9,"vwap":2492},"2025-07-03",165.5,166.16,165.81,79300,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2476,"change":131,"percent_change":2113,"volume":2499,"transactions":9,"vwap":2476},"2025-07-02",164.60001,165.35001,164.2,54600,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":249,"percent_change":1714,"volume":2506,"transactions":9,"vwap":2505},"2025-07-01",164.48,165.020004,164.10001,164.53,24200,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2510,"change":146,"percent_change":1359,"volume":1070,"transactions":9,"vwap":2510},"2025-06-30",164.69,165.38,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":1532,"volume":2518,"transactions":9,"vwap":2516},"2025-06-27",163.97,165.37,163.50999,165,2.1,17900,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":1757,"volume":2526,"transactions":9,"vwap":2524},"2025-06-26",161.73,162.97,161.64,162.89999,2.67,78500,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":239,"volume":1033,"transactions":9,"vwap":2531},"2025-06-25",161.17999,160.2,160.23,-1.43,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2536,"change":2538,"percent_change":2539,"volume":1758,"transactions":9,"vwap":2536},"2025-06-24",160.97,161.66,160.28,1.86,1.16,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2543,"change":1194,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-06-23",157.50999,159.8,157.37,1.05,20900,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2550,"change":974,"percent_change":2293,"volume":2518,"transactions":9,"vwap":2550},"2025-06-20",159.60001,158.14,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1919,"percent_change":394,"volume":2557,"transactions":9,"vwap":2556},"2025-06-18",159.75,159.85001,158.61,158.78,22900,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-06-17",160.33,160.39999,159.0099945,159.020004,-1.64,-1.02,26900,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2571,"change":997,"percent_change":1919,"volume":2273,"transactions":9,"vwap":2571},"2025-06-16",161.14,161.75,160.66,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":982,"volume":2579,"transactions":9,"vwap":2577},"2025-06-13",161.10001,162.089996,160.62,161.039993,-1.55,19400,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":1014,"percent_change":374,"volume":2586,"transactions":9,"vwap":2585},"2025-06-12",161.98,162.61,161.92999,162.59,22200,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":1551,"percent_change":106,"volume":785,"transactions":9,"vwap":2592},"2025-06-11",162.39999,162.63,161.85001,162.23,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2597,"change":1995,"percent_change":491,"volume":2546,"transactions":9,"vwap":2597},"2025-06-10",163.020004,161.5,162.14,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":960,"percent_change":1023,"volume":2604,"transactions":9,"vwap":2603},"2025-06-09",162.91,163.34,162.25,162.7,17700,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2600,"change":45,"percent_change":907,"volume":767,"transactions":9,"vwap":2600},"2025-06-06",162.81,163.0099945,162.35001,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":1024,"volume":2182,"transactions":9,"vwap":2614},"2025-06-05",162.74001,161.57001,161.91,-0.12,{"date":2617,"open":2618,"high":2600,"low":2619,"close":2620,"change":1396,"percent_change":151,"volume":1860,"transactions":9,"vwap":2620},"2025-06-04",161.99001,161.75999,162.029999,{"date":2622,"open":2623,"high":2619,"low":2623,"close":2624,"change":1252,"percent_change":521,"volume":1042,"transactions":9,"vwap":2624},"2025-06-03",160.5,161.47,{"date":2626,"open":2627,"high":2523,"low":2628,"close":2629,"change":2323,"percent_change":1015,"volume":2630,"transactions":9,"vwap":2629},"2025-06-02",160.8,159.45,161.23,111100,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1024,"percent_change":1186,"volume":2637,"transactions":9,"vwap":2636},"2025-05-30",160.75999,161.080002,159.72,160.92,42600,{"date":2639,"open":2640,"high":2640,"low":2641,"close":2642,"change":472,"percent_change":931,"volume":2437,"transactions":9,"vwap":2642},"2025-05-29",161.0099945,160.0099945,160.99001,{"date":2644,"open":2529,"high":2645,"low":2646,"close":2646,"change":837,"percent_change":1671,"volume":2647,"transactions":9,"vwap":2646},"2025-05-28",161.34,160.46001,33100,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2570,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2570},"2025-05-27",161.62,161.95,160.89999,2.7,1.7,1056100,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":2661,"percent_change":1552,"volume":2662,"transactions":9,"vwap":2660},"2025-05-23",157.38,159.33,159.050003,0.08,25500,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1062,"percent_change":1024,"volume":2669,"transactions":9,"vwap":2668},"2025-05-22",158.5,159.64,156.84,158.97,13100,{"date":2671,"open":2672,"high":2574,"low":2673,"close":2673,"change":2674,"percent_change":2532,"volume":2586,"transactions":9,"vwap":2673},"2025-05-21",160.89,159.080002,-2.31,{"date":2676,"open":2677,"high":2678,"low":2576,"close":2679,"change":1935,"percent_change":1470,"volume":2680,"transactions":9,"vwap":2679},"2025-05-20",160.83,161.46001,161.39,85200,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2685,"change":1560,"percent_change":2113,"volume":2053,"transactions":9,"vwap":2685},"2025-05-19",158.86,160.88,160.84,{"date":2687,"open":2688,"high":2689,"low":2688,"close":2690,"change":2691,"percent_change":2099,"volume":1963,"transactions":9,"vwap":2690},"2025-05-16",158.73,160.17,160.080002,1.33,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2696,"change":2697,"percent_change":2193,"volume":2698,"transactions":9,"vwap":2696},"2025-05-15",157.62,159.24001,158.75,1.9,69200,{"date":2700,"open":2701,"high":2701,"low":2702,"close":2703,"change":2487,"percent_change":1498,"volume":1996,"transactions":9,"vwap":2703},"2025-05-14",157.45,156.7,156.85001,{"date":2705,"open":2706,"high":2707,"low":2706,"close":2708,"change":1032,"percent_change":1426,"volume":2709,"transactions":9,"vwap":2708},"2025-05-13",156.67999,158.13,157.61,28900,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-05-12",156.039993,156.48,155.2,156.14,2.69,1.75,30400,{"date":2720,"open":2721,"high":2721,"low":2722,"close":2723,"change":1397,"percent_change":2419,"volume":2526,"transactions":9,"vwap":2723},"2025-05-09",153.59,152.86,153.45,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-05-08",153.36,154.60001,153.0099945,153.14999,1.22,0.8,95900,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1253,"percent_change":1551,"volume":2739,"transactions":9,"vwap":2738},"2025-05-07",151.74001,152.3,151.17,151.92999,396800,{"date":2741,"open":2742,"high":2743,"low":2742,"close":2744,"change":2745,"percent_change":462,"volume":2746,"transactions":9,"vwap":2744},"2025-05-06",151.19,152.16,151.8,-0.65,30100,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":1063,"percent_change":1186,"volume":2753,"transactions":9,"vwap":2752},"2025-05-05",152.14999,153.28999,151.62,152.45,56300,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-05-02",152.039993,152.81,151.91,152.50999,3.04,2.03,25100,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1457,"percent_change":868,"volume":1721,"transactions":9,"vwap":2768},"2025-05-01",149.31,150.25,149.13,149.47,{"date":2770,"open":2771,"high":2772,"low":2771,"close":2773,"change":1405,"percent_change":2113,"volume":2774,"transactions":9,"vwap":2773},"2025-04-30",145.75,148.99001,148.60001,53900,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":931,"percent_change":374,"volume":2781,"transactions":9,"vwap":2780},"2025-04-29",147.5,148.28999,147.14,147.91,39000,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":270,"percent_change":670,"volume":2788,"transactions":9,"vwap":2787},"2025-04-28",147.039993,147.82001,146.45,147.58,26200,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":452,"percent_change":292,"volume":2795,"transactions":9,"vwap":2794},"2025-04-25",145.95,147.10001,145.77,146.62,31500,{"date":2797,"open":2798,"high":2799,"low":2798,"close":2800,"change":1531,"percent_change":2717,"volume":2801,"transactions":9,"vwap":2800},"2025-04-24",143.42,146.12,145.64,83600,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":1833,"percent_change":953,"volume":2808,"transactions":9,"vwap":2807},"2025-04-23",144.63,146.34,143.080002,143.14,318500,{"date":179,"open":2810,"high":2811,"low":175,"close":2812,"change":1397,"percent_change":2343,"volume":2813,"transactions":9,"vwap":2812},141.67,142.87,141.97,22700]